Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2020 | HKD | 4.65 | 4.7 | 4.24 | 4.64 | 4.64 | +0.04 (+0.87%) | 531,000 |
23 Dec 2020 | HKD | 4.15 | 4.77 | 4.15 | 4.6 | 4.6 | +0.33 (+7.73%) | 464,500 |
22 Dec 2020 | HKD | 4.57 | 4.61 | 4.17 | 4.27 | 4.27 | -0.36 (-7.78%) | 569,500 |
21 Dec 2020 | HKD | 4.76 | 4.82 | 4.4 | 4.63 | 4.63 | -0.2 (-4.14%) | 503,000 |
18 Dec 2020 | HKD | 4.75 | 4.9 | 4.75 | 4.83 | 4.83 | +0.08 (+1.68%) | 455,000 |
17 Dec 2020 | HKD | 4.69 | 4.75 | 4.48 | 4.75 | 4.75 | +0.14 (+3.04%) | 389,000 |
16 Dec 2020 | HKD | 4.59 | 4.61 | 4.2 | 4.61 | 4.61 | +0.15 (+3.36%) | 426,500 |
15 Dec 2020 | HKD | 4.63 | 4.63 | 4.32 | 4.46 | 4.46 | -0.19 (-4.09%) | 354,000 |
14 Dec 2020 | HKD | 4.65 | 4.76 | 4.58 | 4.65 | 4.65 | +0.05 (+1.09%) | 484,500 |
11 Dec 2020 | HKD | 4.45 | 4.6 | 4.18 | 4.6 | 4.6 | +0.2 (+4.55%) | 440,500 |
10 Dec 2020 | HKD | 4.2 | 4.4 | 4.15 | 4.4 | 4.4 | +0.05 (+1.15%) | 632,500 |
9 Dec 2020 | HKD | 4.2 | 4.36 | 4.14 | 4.35 | 4.35 | 0.0 (0.0%) | 371,500 |
8 Dec 2020 | HKD | 4.3 | 4.37 | 4.14 | 4.35 | 4.35 | -0.14 (-3.12%) | 488,500 |
7 Dec 2020 | HKD | 4.51 | 4.51 | 4.2 | 4.49 | 4.49 | -0.01 (-0.22%) | 373,000 |
4 Dec 2020 | HKD | 4.64 | 4.64 | 4.33 | 4.5 | 4.5 | -0.15 (-3.23%) | 514,500 |
3 Dec 2020 | HKD | 4.57 | 4.71 | 4.44 | 4.65 | 4.65 | +0.05 (+1.09%) | 410,500 |
2 Dec 2020 | HKD | 4.5 | 4.62 | 4.31 | 4.6 | 4.6 | +0.1 (+2.22%) | 381,500 |
1 Dec 2020 | HKD | 4.4 | 4.5 | 4.1 | 4.5 | 4.5 | +0.11 (+2.51%) | 448,000 |
30 Nov 2020 | HKD | 4.05 | 4.39 | 3.94 | 4.39 | 4.39 | +0.25 (+6.04%) | 503,500 |
27 Nov 2020 | HKD | 4.44 | 4.76 | 4.14 | 4.14 | 4.14 | -0.3 (-6.76%) | 640,500 |
26 Nov 2020 | HKD | 4.29 | 4.45 | 4.29 | 4.44 | 4.44 | +0.14 (+3.26%) | 512,500 |
25 Nov 2020 | HKD | 4.1 | 4.36 | 4.05 | 4.3 | 4.3 | +0.2 (+4.88%) | 821,000 |
24 Nov 2020 | HKD | 3.75 | 4.13 | 3.75 | 4.1 | 4.1 | +0.4 (+10.81%) | 1,091,500 |
23 Nov 2020 | HKD | 3.57 | 3.73 | 3.57 | 3.7 | 3.7 | +0.13 (+3.64%) | 413,500 |
20 Nov 2020 | HKD | 3.7 | 3.7 | 3.47 | 3.57 | 3.57 | -0.04 (-1.11%) | 619,000 |
19 Nov 2020 | HKD | 3.7 | 3.72 | 3.53 | 3.61 | 3.61 | -0.04 (-1.10%) | 414,500 |
18 Nov 2020 | HKD | 3.7 | 3.73 | 3.5 | 3.65 | 3.65 | -0.05 (-1.35%) | 520,500 |
17 Nov 2020 | HKD | 3.66 | 3.7 | 3.66 | 3.7 | 3.7 | +0.04 (+1.09%) | 692,500 |
16 Nov 2020 | HKD | 3.54 | 3.68 | 3.52 | 3.66 | 3.66 | +0.13 (+3.68%) | 645,500 |
13 Nov 2020 | HKD | 3.57 | 3.58 | 3.49 | 3.53 | 3.53 | +0.03 (+0.86%) | 368,000 |