Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 4.31 | 4.41 | 4.29 | 4.37 | 4.37 | 0.0 (0.0%) | 10,126,250 |
28 Oct 2020 | HKD | 4.37 | 4.41 | 4.32 | 4.37 | 4.37 | +0.01 (+0.23%) | 13,400,500 |
27 Oct 2020 | HKD | 4.47 | 4.48 | 4.33 | 4.36 | 4.36 | -0.2 (-4.39%) | 22,567,552 |
23 Oct 2020 | HKD | 4.53 | 4.66 | 4.5 | 4.56 | 4.56 | +0.03 (+0.66%) | 13,268,786 |
22 Oct 2020 | HKD | 4.5 | 4.56 | 4.42 | 4.53 | 4.53 | +0.04 (+0.89%) | 18,041,712 |
21 Oct 2020 | HKD | 4.52 | 4.52 | 4.45 | 4.49 | 4.49 | 0.0 (0.0%) | 6,900,360 |
20 Oct 2020 | HKD | 4.52 | 4.52 | 4.42 | 4.49 | 4.49 | +0.01 (+0.22%) | 6,784,992 |
19 Oct 2020 | HKD | 4.51 | 4.64 | 4.48 | 4.48 | 4.48 | -0.02 (-0.44%) | 13,160,796 |
16 Oct 2020 | HKD | 4.37 | 4.51 | 4.37 | 4.5 | 4.5 | +0.15 (+3.45%) | 10,375,400 |
15 Oct 2020 | HKD | 4.43 | 4.51 | 4.34 | 4.35 | 4.35 | -0.08 (-1.81%) | 12,195,252 |
14 Oct 2020 | HKD | 4.56 | 4.56 | 4.39 | 4.43 | 4.43 | -0.06 (-1.34%) | 22,010,902 |
13 Oct 2020 | HKD | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 4.42 | 4.57 | 4.37 | 4.49 | 4.49 | +0.09 (+2.05%) | 20,150,450 |
9 Oct 2020 | HKD | 4.46 | 4.48 | 4.33 | 4.4 | 4.4 | -0.09 (-2.00%) | 19,909,500 |
8 Oct 2020 | HKD | 4.34 | 4.49 | 4.29 | 4.49 | 4.49 | +0.16 (+3.70%) | 16,217,761 |
7 Oct 2020 | HKD | 4.4 | 4.4 | 4.27 | 4.33 | 4.33 | -0.04 (-0.92%) | 8,138,099 |
6 Oct 2020 | HKD | 4.35 | 4.41 | 4.31 | 4.37 | 4.37 | +0.05 (+1.16%) | 7,578,000 |
5 Oct 2020 | HKD | 4.37 | 4.4 | 4.3 | 4.32 | 4.32 | -0.03 (-0.69%) | 5,252,000 |
30 Sep 2020 | HKD | 4.34 | 4.43 | 4.28 | 4.35 | 4.35 | -0.02 (-0.46%) | 13,660,500 |
29 Sep 2020 | HKD | 4.38 | 4.41 | 4.31 | 4.37 | 4.37 | +0.03 (+0.69%) | 14,111,854 |
28 Sep 2020 | HKD | 4.14 | 4.41 | 4.13 | 4.34 | 4.34 | +0.22 (+5.34%) | 32,236,000 |
25 Sep 2020 | HKD | 4.14 | 4.23 | 4.1 | 4.12 | 4.12 | -0.04 (-0.96%) | 13,563,856 |
24 Sep 2020 | HKD | 4.12 | 4.17 | 4.08 | 4.16 | 4.16 | +0.01 (+0.24%) | 15,078,439 |
23 Sep 2020 | HKD | 4.2 | 4.22 | 4.12 | 4.15 | 4.15 | -0.06 (-1.43%) | 16,708,992 |
22 Sep 2020 | HKD | 4.25 | 4.34 | 4.18 | 4.21 | 4.21 | -0.02 (-0.47%) | 16,484,733 |
21 Sep 2020 | HKD | 4.44 | 4.49 | 4.2 | 4.23 | 4.23 | -0.13 (-2.98%) | 26,924,583 |
18 Sep 2020 | HKD | 4.23 | 4.39 | 4.18 | 4.36 | 4.36 | +0.16 (+3.81%) | 24,001,463 |
17 Sep 2020 | HKD | 4.21 | 4.25 | 4.16 | 4.2 | 4.2 | +0.01 (+0.24%) | 16,414,376 |
16 Sep 2020 | HKD | 4.2 | 4.29 | 4.18 | 4.19 | 4.19 | +0.01 (+0.24%) | 13,955,661 |
15 Sep 2020 | HKD | 4.16 | 4.21 | 4.14 | 4.18 | 4.18 | 0.0 (0.0%) | 23,315,500 |