Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2020 | HKD | 8.12 | 8.28 | 8.12 | 8.28 | 8.28 | 0.0 (0.0%) | 8,200 |
11 Nov 2020 | HKD | 8.3 | 8.39 | 8.24 | 8.28 | 8.28 | 0.0 (0.0%) | 118,600 |
10 Nov 2020 | HKD | 8.3 | 8.39 | 8.25 | 8.28 | 8.28 | +0.04 (+0.49%) | 273,800 |
9 Nov 2020 | HKD | 8.2 | 8.35 | 8.18 | 8.24 | 8.24 | +0.11 (+1.35%) | 60,397 |
6 Nov 2020 | HKD | 8.1 | 8.23 | 8.1 | 8.13 | 8.13 | -0.1 (-1.22%) | 34,463 |
5 Nov 2020 | HKD | 8.21 | 8.3 | 8.09 | 8.23 | 8.23 | 0.0 (0.0%) | 77,600 |
4 Nov 2020 | HKD | 8.03 | 8.3 | 8 | 8.23 | 8.23 | +0.2 (+2.49%) | 170,200 |
3 Nov 2020 | HKD | 8.14 | 8.14 | 8 | 8.03 | 8.03 | -0.09 (-1.11%) | 35,000 |
2 Nov 2020 | HKD | 7.94 | 8.12 | 7.86 | 8.12 | 8.12 | +0.18 (+2.27%) | 122,000 |
30 Oct 2020 | HKD | 8.05 | 8.05 | 7.94 | 7.94 | 7.94 | -0.01 (-0.13%) | 26,000 |
29 Oct 2020 | HKD | 7.9 | 7.98 | 7.9 | 7.95 | 7.95 | -0.05 (-0.63%) | 50,800 |
28 Oct 2020 | HKD | 8.06 | 8.06 | 7.97 | 8 | 8 | -0.1 (-1.23%) | 102,200 |
27 Oct 2020 | HKD | 8 | 8.16 | 8 | 8.1 | 8.1 | -0.06 (-0.74%) | 153,800 |
23 Oct 2020 | HKD | 8.19 | 8.25 | 8.1 | 8.16 | 8.16 | -0.04 (-0.49%) | 133,663 |
22 Oct 2020 | HKD | 8.23 | 8.23 | 8.16 | 8.2 | 8.2 | -0.04 (-0.49%) | 35,800 |
21 Oct 2020 | HKD | 8.2 | 8.3 | 8.16 | 8.24 | 8.24 | +0.05 (+0.61%) | 83,200 |
20 Oct 2020 | HKD | 8.22 | 8.23 | 8.17 | 8.19 | 8.19 | -0.02 (-0.24%) | 10,000 |
19 Oct 2020 | HKD | 8.2 | 8.4 | 8.13 | 8.21 | 8.21 | +0.03 (+0.37%) | 211,600 |
16 Oct 2020 | HKD | 8.17 | 8.23 | 8.14 | 8.18 | 8.18 | +0.08 (+0.99%) | 18,200 |
15 Oct 2020 | HKD | 8.06 | 8.18 | 8.06 | 8.1 | 8.1 | -0.01 (-0.12%) | 40,600 |
14 Oct 2020 | HKD | 8.07 | 8.13 | 8 | 8.11 | 8.11 | -0.06 (-0.73%) | 113,057 |
13 Oct 2020 | HKD | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 8.12 | 8.27 | 8.12 | 8.17 | 8.17 | +0.07 (+0.86%) | 78,800 |
9 Oct 2020 | HKD | 8.1 | 8.19 | 8.1 | 8.1 | 8.1 | -0.1 (-1.22%) | 127,547 |
8 Oct 2020 | HKD | 8.15 | 8.2 | 8.1 | 8.2 | 8.2 | +0.05 (+0.61%) | 43,200 |
7 Oct 2020 | HKD | 8.2 | 8.29 | 8.11 | 8.15 | 8.15 | -0.2 (-2.40%) | 77,000 |
6 Oct 2020 | HKD | 8.38 | 8.38 | 8.18 | 8.35 | 8.35 | -0.03 (-0.36%) | 116,398 |
5 Oct 2020 | HKD | 8.1 | 8.45 | 8.1 | 8.38 | 8.38 | +0.25 (+3.08%) | 319,000 |
30 Sep 2020 | HKD | 8.2 | 8.2 | 8.11 | 8.13 | 8.13 | -0.09 (-1.09%) | 73,600 |
29 Sep 2020 | HKD | 8.14 | 8.32 | 8.14 | 8.22 | 8.22 | +0.08 (+0.98%) | 156,400 |