Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2020 | HKD | 7.81 | 8.05 | 7.81 | 7.99 | 7.99 | +0.18 (+2.30%) | 79,000 |
23 Dec 2020 | HKD | 7.9 | 7.93 | 7.78 | 7.81 | 7.81 | -0.09 (-1.14%) | 52,400 |
22 Dec 2020 | HKD | 7.9 | 7.95 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 72,200 |
21 Dec 2020 | HKD | 7.95 | 8 | 7.9 | 7.9 | 7.9 | -0.04 (-0.50%) | 89,496 |
18 Dec 2020 | HKD | 7.94 | 8.02 | 7.9 | 7.94 | 7.94 | 0.0 (0.0%) | 133,600 |
17 Dec 2020 | HKD | 7.93 | 8 | 7.91 | 7.94 | 7.94 | -0.06 (-0.75%) | 42,000 |
16 Dec 2020 | HKD | 8.09 | 8.09 | 7.97 | 8 | 8 | -0.09 (-1.11%) | 17,000 |
15 Dec 2020 | HKD | 8.12 | 8.12 | 8 | 8.09 | 8.09 | +0.11 (+1.38%) | 258,600 |
14 Dec 2020 | HKD | 8.11 | 8.11 | 7.9 | 7.98 | 7.98 | -0.13 (-1.60%) | 209,400 |
11 Dec 2020 | HKD | 8.05 | 8.17 | 8.05 | 8.11 | 8.11 | -0.11 (-1.34%) | 62,000 |
10 Dec 2020 | HKD | 8.19 | 8.22 | 8.19 | 8.22 | 8.22 | +0.03 (+0.37%) | 175,600 |
9 Dec 2020 | HKD | 8.17 | 8.22 | 8.17 | 8.19 | 8.19 | -0.01 (-0.12%) | 91,800 |
8 Dec 2020 | HKD | 8.3 | 8.3 | 8.2 | 8.2 | 8.2 | -0.13 (-1.56%) | 101,600 |
7 Dec 2020 | HKD | 8.26 | 8.39 | 8.14 | 8.33 | 8.33 | +0.07 (+0.85%) | 68,023 |
4 Dec 2020 | HKD | 8.3 | 8.39 | 8.22 | 8.26 | 8.26 | -0.01 (-0.12%) | 86,000 |
3 Dec 2020 | HKD | 8.29 | 8.3 | 8.21 | 8.27 | 8.27 | -0.03 (-0.36%) | 28,600 |
2 Dec 2020 | HKD | 8.37 | 8.37 | 8.24 | 8.3 | 8.3 | -0.07 (-0.84%) | 56,200 |
1 Dec 2020 | HKD | 8.17 | 8.39 | 8.15 | 8.37 | 8.37 | +0.2 (+2.45%) | 182,600 |
30 Nov 2020 | HKD | 8.28 | 8.28 | 8.16 | 8.17 | 8.17 | -0.01 (-0.12%) | 153,000 |
27 Nov 2020 | HKD | 8.17 | 8.23 | 8.17 | 8.18 | 8.18 | 0.0 (0.0%) | 61,400 |
26 Nov 2020 | HKD | 8.05 | 8.24 | 8.03 | 8.18 | 8.18 | +0.1 (+1.24%) | 135,000 |
25 Nov 2020 | HKD | 8.09 | 8.14 | 8.02 | 8.08 | 8.08 | -0.01 (-0.12%) | 89,600 |
24 Nov 2020 | HKD | 8.12 | 8.26 | 8.09 | 8.09 | 8.09 | -0.03 (-0.37%) | 67,400 |
23 Nov 2020 | HKD | 8.16 | 8.22 | 8.11 | 8.12 | 8.12 | -0.12 (-1.46%) | 95,800 |
20 Nov 2020 | HKD | 8.32 | 8.32 | 8.18 | 8.24 | 8.24 | -0.08 (-0.96%) | 26,958 |
19 Nov 2020 | HKD | 8.28 | 8.33 | 8.28 | 8.32 | 8.32 | +0.04 (+0.48%) | 106,200 |
18 Nov 2020 | HKD | 8.21 | 8.33 | 8.21 | 8.28 | 8.28 | +0.13 (+1.60%) | 146,000 |
17 Nov 2020 | HKD | 8.1 | 8.29 | 8.1 | 8.15 | 8.15 | -0.03 (-0.37%) | 37,512 |
16 Nov 2020 | HKD | 8.12 | 8.18 | 8.08 | 8.18 | 8.18 | +0.06 (+0.74%) | 107,600 |
13 Nov 2020 | HKD | 8.15 | 8.17 | 8.05 | 8.12 | 8.12 | -0.16 (-1.93%) | 51,600 |