Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2020 | HKD | 7.25 | 7.25 | 7.05 | 7.13 | 7.13 | -0.09 (-1.25%) | 1,536,880 |
17 Dec 2020 | HKD | 7.17 | 7.26 | 7.15 | 7.22 | 7.22 | +0.05 (+0.70%) | 410,351 |
16 Dec 2020 | HKD | 7.15 | 7.17 | 6.99 | 7.17 | 7.17 | +0.17 (+2.43%) | 1,065,203 |
15 Dec 2020 | HKD | 7.31 | 7.33 | 6.91 | 7 | 7 | -0.3 (-4.11%) | 3,116,000 |
14 Dec 2020 | HKD | 7.37 | 7.37 | 7.21 | 7.3 | 7.3 | -0.07 (-0.95%) | 761,000 |
11 Dec 2020 | HKD | 7.4 | 7.4 | 7.25 | 7.37 | 7.37 | +0.04 (+0.55%) | 874,000 |
10 Dec 2020 | HKD | 7.3 | 7.36 | 7.25 | 7.33 | 7.33 | -0.05 (-0.68%) | 528,000 |
9 Dec 2020 | HKD | 7.3 | 7.38 | 7.22 | 7.38 | 7.38 | +0.08 (+1.10%) | 1,229,173 |
8 Dec 2020 | HKD | 7.56 | 7.56 | 7.29 | 7.3 | 7.3 | -0.19 (-2.54%) | 1,780,000 |
7 Dec 2020 | HKD | 7.4 | 7.56 | 7.4 | 7.49 | 7.49 | +0.09 (+1.22%) | 2,672,176 |
4 Dec 2020 | HKD | 7.4 | 7.57 | 7.32 | 7.4 | 7.4 | 0.0 (0.0%) | 5,136,000 |
3 Dec 2020 | HKD | 7.4 | 7.44 | 7.31 | 7.4 | 7.4 | 0.0 (0.0%) | 2,302,504 |
2 Dec 2020 | HKD | 7.22 | 7.46 | 7.2 | 7.4 | 7.4 | +0.24 (+3.35%) | 2,575,104 |
1 Dec 2020 | HKD | 7.38 | 7.38 | 7.08 | 7.16 | 7.16 | +0.08 (+1.13%) | 1,370,000 |
30 Nov 2020 | HKD | 7.51 | 7.51 | 7.08 | 7.08 | 7.08 | -0.42 (-5.60%) | 3,956,500 |
27 Nov 2020 | HKD | 7.5 | 7.59 | 7.37 | 7.5 | 7.5 | +0.04 (+0.54%) | 1,666,000 |
26 Nov 2020 | HKD | 7.5 | 7.55 | 7.41 | 7.46 | 7.46 | -0.04 (-0.53%) | 735,000 |
25 Nov 2020 | HKD | 7.6 | 7.8 | 7.44 | 7.5 | 7.5 | -0.1 (-1.32%) | 4,282,780 |
24 Nov 2020 | HKD | 7.55 | 7.7 | 7.51 | 7.6 | 7.6 | +0.05 (+0.66%) | 2,092,000 |
23 Nov 2020 | HKD | 7.6 | 7.66 | 7.5 | 7.55 | 7.55 | -0.12 (-1.56%) | 2,088,504 |
20 Nov 2020 | HKD | 7.65 | 7.78 | 7.58 | 7.67 | 7.67 | +0.02 (+0.26%) | 3,028,880 |
19 Nov 2020 | HKD | 7.4 | 7.75 | 7.39 | 7.65 | 7.65 | +0.2 (+2.68%) | 4,086,000 |
18 Nov 2020 | HKD | 7.49 | 7.5 | 7.31 | 7.45 | 7.45 | -0.04 (-0.53%) | 3,592,410 |
17 Nov 2020 | HKD | 7.25 | 7.5 | 7.08 | 7.49 | 7.49 | +0.32 (+4.46%) | 6,792,292 |
16 Nov 2020 | HKD | 6.98 | 7.24 | 6.95 | 7.17 | 7.17 | +0.34 (+4.98%) | 2,360,409 |
13 Nov 2020 | HKD | 6.81 | 6.93 | 6.75 | 6.83 | 6.83 | -0.1 (-1.44%) | 1,616,000 |
12 Nov 2020 | HKD | 7.2 | 7.28 | 6.93 | 6.93 | 6.93 | -0.27 (-3.75%) | 2,023,841 |
11 Nov 2020 | HKD | 7.33 | 7.33 | 7.04 | 7.2 | 7.2 | -0.01 (-0.14%) | 4,715,800 |
10 Nov 2020 | HKD | 6.9 | 7.39 | 6.9 | 7.21 | 7.21 | +0.65 (+9.91%) | 12,015,100 |
9 Nov 2020 | HKD | 6.35 | 6.63 | 6.35 | 6.56 | 6.56 | +0.21 (+3.31%) | 1,410,000 |