Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 2.1 | 2.13 | 2 | 2 | 2 | -0.11 (-5.21%) | 2,018,000 |
9 Dec 2020 | HKD | 2.16 | 2.2 | 2.08 | 2.11 | 2.11 | +0.03 (+1.44%) | 2,527,000 |
8 Dec 2020 | HKD | 1.92 | 2.25 | 1.89 | 2.08 | 2.08 | +0.17 (+8.90%) | 8,753,300 |
7 Dec 2020 | HKD | 1.89 | 1.91 | 1.86 | 1.91 | 1.91 | +0.03 (+1.60%) | 374,000 |
4 Dec 2020 | HKD | 1.85 | 1.9 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 338,000 |
3 Dec 2020 | HKD | 1.88 | 1.9 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 508,000 |
2 Dec 2020 | HKD | 1.93 | 1.93 | 1.83 | 1.85 | 1.85 | -0.05 (-2.63%) | 750,000 |
1 Dec 2020 | HKD | 1.98 | 1.99 | 1.88 | 1.9 | 1.9 | -0.08 (-4.04%) | 1,386,000 |
30 Nov 2020 | HKD | 1.9 | 2.05 | 1.89 | 1.98 | 1.98 | +0.12 (+6.45%) | 2,240,000 |
27 Nov 2020 | HKD | 1.91 | 1.93 | 1.84 | 1.86 | 1.86 | -0.04 (-2.11%) | 3,204,000 |
26 Nov 2020 | HKD | 1.81 | 1.94 | 1.8 | 1.9 | 1.9 | +0.01 (+0.53%) | 2,232,000 |
25 Nov 2020 | HKD | 1.95 | 1.96 | 1.87 | 1.89 | 1.89 | -0.02 (-1.05%) | 1,152,000 |
24 Nov 2020 | HKD | 2.07 | 2.07 | 1.85 | 1.91 | 1.91 | -0.15 (-7.28%) | 6,299,000 |
23 Nov 2020 | HKD | 2.1 | 2.15 | 2.03 | 2.06 | 2.06 | -0.02 (-0.96%) | 1,192,000 |
20 Nov 2020 | HKD | 2.07 | 2.15 | 2.03 | 2.08 | 2.08 | 0.0 (0.0%) | 1,528,000 |
19 Nov 2020 | HKD | 2.13 | 2.15 | 2.08 | 2.08 | 2.08 | -0.05 (-2.35%) | 670,000 |
18 Nov 2020 | HKD | 2.07 | 2.15 | 2.07 | 2.13 | 2.13 | +0.06 (+2.90%) | 1,380,000 |
17 Nov 2020 | HKD | 2.05 | 2.12 | 2.03 | 2.07 | 2.07 | -0.01 (-0.48%) | 894,000 |
16 Nov 2020 | HKD | 2.11 | 2.16 | 2.06 | 2.08 | 2.08 | -0.03 (-1.42%) | 1,314,000 |
13 Nov 2020 | HKD | 2.15 | 2.17 | 2.03 | 2.11 | 2.11 | -0.04 (-1.86%) | 1,254,000 |
12 Nov 2020 | HKD | 2.14 | 2.2 | 2.13 | 2.15 | 2.15 | +0.01 (+0.47%) | 560,000 |
11 Nov 2020 | HKD | 2.13 | 2.17 | 2.13 | 2.14 | 2.14 | -0.05 (-2.28%) | 1,276,000 |
10 Nov 2020 | HKD | 2.25 | 2.26 | 2.18 | 2.19 | 2.19 | -0.05 (-2.23%) | 1,698,159 |
9 Nov 2020 | HKD | 2.24 | 2.25 | 2.19 | 2.24 | 2.24 | +0.03 (+1.36%) | 1,128,000 |
6 Nov 2020 | HKD | 2.25 | 2.3 | 2.17 | 2.21 | 2.21 | -0.05 (-2.21%) | 950,700 |
5 Nov 2020 | HKD | 2.17 | 2.29 | 2.17 | 2.26 | 2.26 | +0.09 (+4.15%) | 876,000 |
4 Nov 2020 | HKD | 2.15 | 2.19 | 2.11 | 2.17 | 2.17 | +0.01 (+0.46%) | 560,000 |
3 Nov 2020 | HKD | 2.23 | 2.24 | 2.16 | 2.16 | 2.16 | -0.04 (-1.82%) | 466,000 |
2 Nov 2020 | HKD | 2.29 | 2.31 | 2.18 | 2.2 | 2.2 | -0.1 (-4.35%) | 456,000 |
30 Oct 2020 | HKD | 2.2 | 2.3 | 2.16 | 2.3 | 2.3 | +0.14 (+6.48%) | 1,728,000 |