Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2020 | HKD | 4.73 | 4.73 | 4.42 | 4.69 | 4.69 | +0.01 (+0.21%) | 2,384,000 |
2 Nov 2020 | HKD | 4.8 | 4.8 | 4.64 | 4.68 | 4.68 | -0.05 (-1.06%) | 1,033,000 |
30 Oct 2020 | HKD | 4.82 | 4.82 | 4.6 | 4.73 | 4.73 | -0.04 (-0.84%) | 1,607,000 |
29 Oct 2020 | HKD | 4.58 | 4.8 | 4.48 | 4.77 | 4.77 | +0.2 (+4.38%) | 1,357,000 |
28 Oct 2020 | HKD | 4.59 | 4.61 | 4.42 | 4.57 | 4.57 | 0.0 (0.0%) | 2,499,000 |
27 Oct 2020 | HKD | 4.64 | 4.64 | 4.53 | 4.57 | 4.57 | -0.07 (-1.51%) | 1,660,000 |
23 Oct 2020 | HKD | 4.74 | 4.74 | 4.52 | 4.64 | 4.64 | -0.06 (-1.28%) | 2,446,000 |
22 Oct 2020 | HKD | 4.89 | 4.89 | 4.63 | 4.7 | 4.7 | -0.19 (-3.89%) | 1,731,000 |
21 Oct 2020 | HKD | 4.97 | 4.97 | 4.74 | 4.89 | 4.89 | -0.03 (-0.61%) | 2,342,800 |
20 Oct 2020 | HKD | 4.88 | 4.95 | 4.75 | 4.92 | 4.92 | +0.08 (+1.65%) | 3,121,000 |
19 Oct 2020 | HKD | 5.11 | 5.11 | 4.78 | 4.84 | 4.84 | -0.24 (-4.72%) | 1,754,000 |
16 Oct 2020 | HKD | 5.09 | 5.09 | 4.96 | 5.08 | 5.08 | +0.08 (+1.60%) | 1,002,000 |
15 Oct 2020 | HKD | 5.2 | 5.29 | 4.91 | 5 | 5 | -0.22 (-4.21%) | 1,903,000 |
14 Oct 2020 | HKD | 5.29 | 5.29 | 5.08 | 5.22 | 5.22 | -0.1 (-1.88%) | 940,000 |
13 Oct 2020 | HKD | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 5.36 | 5.36 | 5.26 | 5.32 | 5.32 | -0.02 (-0.37%) | 756,000 |
9 Oct 2020 | HKD | 5.3 | 5.37 | 5.2 | 5.34 | 5.34 | 0.0 (0.0%) | 858,000 |
8 Oct 2020 | HKD | 5.42 | 5.44 | 5.3 | 5.34 | 5.34 | -0.01 (-0.19%) | 774,000 |
7 Oct 2020 | HKD | 5.26 | 5.4 | 5.19 | 5.35 | 5.35 | +0.07 (+1.33%) | 1,382,000 |
6 Oct 2020 | HKD | 5.08 | 5.38 | 5.08 | 5.28 | 5.28 | +0.22 (+4.35%) | 2,198,000 |
5 Oct 2020 | HKD | 5.13 | 5.18 | 4.99 | 5.06 | 5.06 | -0.03 (-0.59%) | 789,000 |
30 Sep 2020 | HKD | 4.95 | 5.18 | 4.89 | 5.09 | 5.09 | +0.17 (+3.46%) | 1,651,000 |
29 Sep 2020 | HKD | 4.95 | 5.07 | 4.86 | 4.92 | 4.92 | -0.03 (-0.61%) | 675,000 |
28 Sep 2020 | HKD | 4.91 | 4.96 | 4.87 | 4.95 | 4.95 | +0.01 (+0.20%) | 1,180,000 |
25 Sep 2020 | HKD | 5.15 | 5.15 | 4.81 | 4.94 | 4.94 | -0.21 (-4.08%) | 3,362,000 |
24 Sep 2020 | HKD | 5.25 | 5.28 | 5.06 | 5.15 | 5.15 | -0.15 (-2.83%) | 1,439,000 |
23 Sep 2020 | HKD | 5.3 | 5.38 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 978,195 |
22 Sep 2020 | HKD | 5.38 | 5.38 | 5.21 | 5.3 | 5.3 | -0.08 (-1.49%) | 3,689,000 |
21 Sep 2020 | HKD | 5.58 | 5.58 | 5.28 | 5.38 | 5.38 | -0.16 (-2.89%) | 2,327,000 |
18 Sep 2020 | HKD | 5.58 | 5.6 | 5.41 | 5.54 | 5.54 | -0.04 (-0.72%) | 2,685,000 |