Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2020 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
23 Dec 2020 | HKD | 1.47 | 1.49 | 1.44 | 1.48 | 1.48 | 0.0 (0.0%) | 3,032,000 |
22 Dec 2020 | HKD | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 1,702,000 |
21 Dec 2020 | HKD | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 1,544,000 |
18 Dec 2020 | HKD | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,678,000 |
17 Dec 2020 | HKD | 1.47 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 2,298,000 |
16 Dec 2020 | HKD | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | +0.02 (+1.36%) | 3,802,000 |
15 Dec 2020 | HKD | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,336,000 |
14 Dec 2020 | HKD | 1.48 | 1.52 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 2,848,000 |
11 Dec 2020 | HKD | 1.47 | 1.52 | 1.45 | 1.5 | 1.5 | +0.03 (+2.04%) | 3,750,000 |
10 Dec 2020 | HKD | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 3,762,484 |
9 Dec 2020 | HKD | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 3,240,000 |
8 Dec 2020 | HKD | 1.41 | 1.44 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 3,104,000 |
7 Dec 2020 | HKD | 1.44 | 1.44 | 1.4 | 1.42 | 1.42 | -0.04 (-2.74%) | 2,930,000 |
4 Dec 2020 | HKD | 1.45 | 1.5 | 1.4 | 1.46 | 1.46 | +0.01 (+0.69%) | 29,278,000 |
3 Dec 2020 | HKD | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | +0.05 (+3.57%) | 3,462,000 |
2 Dec 2020 | HKD | 1.38 | 1.42 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 3,974,000 |
1 Dec 2020 | HKD | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 2,982,000 |
30 Nov 2020 | HKD | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | +0.02 (+1.48%) | 3,728,000 |
27 Nov 2020 | HKD | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 1,896,000 |
26 Nov 2020 | HKD | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 3,150,000 |
25 Nov 2020 | HKD | 1.31 | 1.33 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 2,061,999 |
24 Nov 2020 | HKD | 1.24 | 1.31 | 1.24 | 1.3 | 1.3 | +0.05 (+4%) | 5,826,000 |
23 Nov 2020 | HKD | 1.23 | 1.26 | 1.21 | 1.25 | 1.25 | +0.02 (+1.63%) | 2,420,000 |
20 Nov 2020 | HKD | 1.24 | 1.27 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 4,234,000 |
19 Nov 2020 | HKD | 1.17 | 1.26 | 1.17 | 1.25 | 1.25 | +0.06 (+5.04%) | 6,416,000 |
18 Nov 2020 | HKD | 1.18 | 1.2 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 2,852,000 |
17 Nov 2020 | HKD | 1.18 | 1.21 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 4,562,000 |
16 Nov 2020 | HKD | 1.16 | 1.23 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 6,056,000 |
13 Nov 2020 | HKD | 1.12 | 1.18 | 1.08 | 1.18 | 1.18 | +0.08 (+7.27%) | 3,596,000 |