Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2020 | HKD | 4 | 4 | 3.93 | 3.96 | 3.96 | -0.02 (-0.50%) | 1,666,000 |
14 Dec 2020 | HKD | 3.98 | 4.02 | 3.93 | 3.98 | 3.98 | 0.0 (0.0%) | 1,737,000 |
11 Dec 2020 | HKD | 4.05 | 4.05 | 3.91 | 3.98 | 3.98 | -0.02 (-0.50%) | 1,640,000 |
10 Dec 2020 | HKD | 4.05 | 4.05 | 3.97 | 4 | 4 | -0.03 (-0.74%) | 1,632,000 |
9 Dec 2020 | HKD | 4.03 | 4.05 | 3.91 | 4.03 | 4.03 | 0.0 (0.0%) | 1,894,000 |
8 Dec 2020 | HKD | 4.1 | 4.1 | 4 | 4.03 | 4.03 | -0.07 (-1.71%) | 1,895,000 |
7 Dec 2020 | HKD | 4.2 | 4.2 | 4.03 | 4.1 | 4.1 | 0.0 (0.0%) | 1,209,000 |
4 Dec 2020 | HKD | 4.21 | 4.21 | 4.07 | 4.1 | 4.1 | -0.09 (-2.15%) | 2,633,000 |
3 Dec 2020 | HKD | 4.21 | 4.21 | 4.15 | 4.19 | 4.19 | -0.01 (-0.24%) | 1,495,000 |
2 Dec 2020 | HKD | 4.26 | 4.26 | 4.15 | 4.2 | 4.2 | -0.04 (-0.94%) | 1,508,000 |
1 Dec 2020 | HKD | 4.32 | 4.33 | 4.15 | 4.24 | 4.24 | -0.08 (-1.85%) | 1,969,000 |
30 Nov 2020 | HKD | 4.47 | 4.47 | 4.26 | 4.32 | 4.32 | -0.12 (-2.70%) | 1,335,000 |
27 Nov 2020 | HKD | 4.52 | 4.52 | 4.42 | 4.44 | 4.44 | -0.03 (-0.67%) | 1,492,000 |
26 Nov 2020 | HKD | 4.5 | 4.5 | 4.34 | 4.47 | 4.47 | +0.03 (+0.68%) | 1,914,000 |
25 Nov 2020 | HKD | 4.54 | 4.54 | 4.4 | 4.44 | 4.44 | -0.05 (-1.11%) | 2,011,000 |
24 Nov 2020 | HKD | 4.53 | 4.57 | 4.46 | 4.49 | 4.49 | -0.01 (-0.22%) | 2,495,000 |
23 Nov 2020 | HKD | 4.65 | 4.65 | 4.46 | 4.5 | 4.5 | -0.11 (-2.39%) | 5,325,000 |
20 Nov 2020 | HKD | 4.67 | 4.67 | 4.51 | 4.61 | 4.61 | +0.01 (+0.22%) | 2,234,000 |
19 Nov 2020 | HKD | 4.67 | 4.67 | 4.49 | 4.6 | 4.6 | 0.0 (0.0%) | 1,317,000 |
18 Nov 2020 | HKD | 4.67 | 4.67 | 4.55 | 4.6 | 4.6 | -0.04 (-0.86%) | 1,678,000 |
17 Nov 2020 | HKD | 4.81 | 4.81 | 4.6 | 4.64 | 4.64 | -0.1 (-2.11%) | 2,503,000 |
16 Nov 2020 | HKD | 4.88 | 4.88 | 4.7 | 4.74 | 4.74 | -0.04 (-0.84%) | 1,388,000 |
13 Nov 2020 | HKD | 4.83 | 4.89 | 4.71 | 4.78 | 4.78 | -0.05 (-1.04%) | 3,474,000 |
12 Nov 2020 | HKD | 4.77 | 4.84 | 4.71 | 4.83 | 4.83 | +0.13 (+2.77%) | 2,348,000 |
11 Nov 2020 | HKD | 4.8 | 4.8 | 4.65 | 4.7 | 4.7 | -0.04 (-0.84%) | 2,664,000 |
10 Nov 2020 | HKD | 4.8 | 4.86 | 4.67 | 4.74 | 4.74 | -0.09 (-1.86%) | 2,916,000 |
9 Nov 2020 | HKD | 4.88 | 4.9 | 4.72 | 4.83 | 4.83 | +0.01 (+0.21%) | 2,015,000 |
6 Nov 2020 | HKD | 4.88 | 4.88 | 4.75 | 4.82 | 4.82 | -0.03 (-0.62%) | 2,157,000 |
5 Nov 2020 | HKD | 4.79 | 4.85 | 4.73 | 4.85 | 4.85 | +0.11 (+2.32%) | 2,283,000 |
4 Nov 2020 | HKD | 4.7 | 4.75 | 4.51 | 4.74 | 4.74 | +0.05 (+1.07%) | 1,974,000 |