Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 4.76 | 4.76 | 4.65 | 4.66 | 4.66 | -0.06 (-1.27%) | 10,071,098 |
9 Dec 2020 | HKD | 4.89 | 4.89 | 4.72 | 4.72 | 4.72 | -0.13 (-2.68%) | 18,662,394 |
8 Dec 2020 | HKD | 4.92 | 4.93 | 4.79 | 4.85 | 4.85 | -0.05 (-1.02%) | 21,222,824 |
7 Dec 2020 | HKD | 5.04 | 5.13 | 4.89 | 4.9 | 4.9 | -0.15 (-2.97%) | 15,714,000 |
4 Dec 2020 | HKD | 5.21 | 5.23 | 5.03 | 5.05 | 5.05 | -0.16 (-3.07%) | 20,860,986 |
3 Dec 2020 | HKD | 5.27 | 5.36 | 5.18 | 5.21 | 5.21 | -0.05 (-0.95%) | 17,372,528 |
2 Dec 2020 | HKD | 5.2 | 5.4 | 5.19 | 5.26 | 5.26 | +0.08 (+1.54%) | 32,586,500 |
1 Dec 2020 | HKD | 5 | 5.27 | 5 | 5.18 | 5.18 | +0.17 (+3.39%) | 15,733,700 |
30 Nov 2020 | HKD | 5.17 | 5.34 | 5.01 | 5.01 | 5.01 | -0.11 (-2.15%) | 48,505,635 |
27 Nov 2020 | HKD | 5.06 | 5.16 | 5.04 | 5.12 | 5.12 | +0.06 (+1.19%) | 15,744,631 |
26 Nov 2020 | HKD | 5 | 5.09 | 5 | 5.06 | 5.06 | +0.07 (+1.40%) | 10,720,999 |
25 Nov 2020 | HKD | 5.03 | 5.13 | 4.96 | 4.99 | 4.99 | +0.03 (+0.60%) | 20,415,928 |
24 Nov 2020 | HKD | 5.05 | 5.08 | 4.96 | 4.96 | 4.96 | -0.02 (-0.40%) | 12,542,528 |
23 Nov 2020 | HKD | 4.84 | 5.05 | 4.84 | 4.98 | 4.98 | +0.14 (+2.89%) | 30,318,850 |
20 Nov 2020 | HKD | 4.83 | 4.89 | 4.8 | 4.84 | 4.84 | +0.01 (+0.21%) | 16,672,818 |
19 Nov 2020 | HKD | 4.88 | 4.88 | 4.79 | 4.83 | 4.83 | -0.11 (-2.23%) | 18,833,500 |
18 Nov 2020 | HKD | 4.83 | 5.03 | 4.83 | 4.94 | 4.94 | +0.07 (+1.44%) | 20,191,548 |
17 Nov 2020 | HKD | 4.83 | 4.93 | 4.79 | 4.87 | 4.87 | +0.08 (+1.67%) | 18,508,555 |
16 Nov 2020 | HKD | 4.72 | 4.79 | 4.66 | 4.79 | 4.79 | +0.11 (+2.35%) | 10,184,500 |
13 Nov 2020 | HKD | 4.76 | 4.78 | 4.64 | 4.68 | 4.68 | -0.1 (-2.09%) | 11,308,638 |
12 Nov 2020 | HKD | 4.83 | 4.85 | 4.76 | 4.78 | 4.78 | -0.05 (-1.04%) | 10,093,000 |
11 Nov 2020 | HKD | 4.8 | 4.9 | 4.76 | 4.83 | 4.83 | +0.03 (+0.63%) | 17,842,863 |
10 Nov 2020 | HKD | 4.88 | 4.99 | 4.72 | 4.8 | 4.8 | 0.0 (0.0%) | 26,057,089 |
9 Nov 2020 | HKD | 4.66 | 4.91 | 4.63 | 4.8 | 4.8 | +0.17 (+3.67%) | 37,600,450 |
6 Nov 2020 | HKD | 4.62 | 4.67 | 4.59 | 4.63 | 4.63 | +0.01 (+0.22%) | 12,935,000 |
5 Nov 2020 | HKD | 4.55 | 4.62 | 4.54 | 4.62 | 4.62 | +0.16 (+3.59%) | 15,848,564 |
4 Nov 2020 | HKD | 4.53 | 4.58 | 4.42 | 4.46 | 4.46 | -0.1 (-2.19%) | 15,932,073 |
3 Nov 2020 | HKD | 4.58 | 4.63 | 4.53 | 4.56 | 4.56 | -0.01 (-0.22%) | 19,792,734 |
2 Nov 2020 | HKD | 4.27 | 4.75 | 4.27 | 4.57 | 4.57 | +0.33 (+7.78%) | 45,421,984 |
30 Oct 2020 | HKD | 4.35 | 4.45 | 4.21 | 4.24 | 4.24 | -0.13 (-2.97%) | 38,881,346 |