Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 2.28 | 2.28 | 2.21 | 2.28 | 2.28 | +0.01 (+0.44%) | 6,833,223 |
9 Dec 2020 | HKD | 2.33 | 2.36 | 2.25 | 2.27 | 2.27 | -0.06 (-2.58%) | 13,405,200 |
8 Dec 2020 | HKD | 2.4 | 2.4 | 2.32 | 2.33 | 2.33 | -0.06 (-2.51%) | 9,704,850 |
7 Dec 2020 | HKD | 2.42 | 2.42 | 2.35 | 2.39 | 2.39 | -0.03 (-1.24%) | 8,112,800 |
4 Dec 2020 | HKD | 2.41 | 2.44 | 2.4 | 2.42 | 2.42 | -0.01 (-0.41%) | 8,698,000 |
3 Dec 2020 | HKD | 2.5 | 2.5 | 2.39 | 2.43 | 2.43 | -0.04 (-1.62%) | 21,120,859 |
2 Dec 2020 | HKD | 2.55 | 2.56 | 2.42 | 2.47 | 2.47 | -0.07 (-2.76%) | 12,828,000 |
1 Dec 2020 | HKD | 2.55 | 2.63 | 2.53 | 2.54 | 2.54 | +0.05 (+2.01%) | 12,961,600 |
30 Nov 2020 | HKD | 2.7 | 2.7 | 2.49 | 2.49 | 2.49 | -0.2 (-7.43%) | 15,298,800 |
27 Nov 2020 | HKD | 2.72 | 2.72 | 2.67 | 2.69 | 2.69 | -0.01 (-0.37%) | 2,940,000 |
26 Nov 2020 | HKD | 2.69 | 2.71 | 2.68 | 2.7 | 2.7 | +0.01 (+0.37%) | 3,025,600 |
25 Nov 2020 | HKD | 2.69 | 2.82 | 2.69 | 2.69 | 2.69 | +0.02 (+0.75%) | 12,980,400 |
24 Nov 2020 | HKD | 2.71 | 2.71 | 2.66 | 2.67 | 2.67 | -0.04 (-1.48%) | 4,847,600 |
23 Nov 2020 | HKD | 2.74 | 2.76 | 2.66 | 2.71 | 2.71 | -0.02 (-0.73%) | 7,610,800 |
20 Nov 2020 | HKD | 2.84 | 2.88 | 2.7 | 2.73 | 2.73 | -0.11 (-3.87%) | 11,459,200 |
19 Nov 2020 | HKD | 2.81 | 2.88 | 2.81 | 2.84 | 2.84 | +0.04 (+1.43%) | 13,553,600 |
18 Nov 2020 | HKD | 2.64 | 2.87 | 2.63 | 2.8 | 2.8 | +0.16 (+6.06%) | 27,649,650 |
17 Nov 2020 | HKD | 2.65 | 2.66 | 2.6 | 2.64 | 2.64 | -0.01 (-0.38%) | 3,438,000 |
16 Nov 2020 | HKD | 2.62 | 2.67 | 2.59 | 2.65 | 2.65 | +0.04 (+1.53%) | 2,830,400 |
13 Nov 2020 | HKD | 2.66 | 2.68 | 2.59 | 2.61 | 2.61 | -0.05 (-1.88%) | 3,265,200 |
12 Nov 2020 | HKD | 2.56 | 2.68 | 2.56 | 2.66 | 2.66 | +0.1 (+3.91%) | 4,455,600 |
11 Nov 2020 | HKD | 2.69 | 2.69 | 2.55 | 2.56 | 2.56 | -0.12 (-4.48%) | 9,114,800 |
10 Nov 2020 | HKD | 2.7 | 2.7 | 2.65 | 2.68 | 2.68 | +0.01 (+0.37%) | 4,430,000 |
9 Nov 2020 | HKD | 2.72 | 2.73 | 2.65 | 2.67 | 2.67 | -0.01 (-0.37%) | 5,576,000 |
6 Nov 2020 | HKD | 2.7 | 2.79 | 2.66 | 2.68 | 2.68 | -0.02 (-0.74%) | 6,146,800 |
5 Nov 2020 | HKD | 2.65 | 2.71 | 2.64 | 2.7 | 2.7 | +0.07 (+2.66%) | 3,859,800 |
4 Nov 2020 | HKD | 2.64 | 2.76 | 2.62 | 2.63 | 2.63 | -0.01 (-0.38%) | 7,272,400 |
3 Nov 2020 | HKD | 2.67 | 2.68 | 2.64 | 2.64 | 2.64 | +0.01 (+0.38%) | 4,142,400 |
2 Nov 2020 | HKD | 2.78 | 2.81 | 2.63 | 2.63 | 2.63 | -0.15 (-5.40%) | 9,164,000 |
30 Oct 2020 | HKD | 2.8 | 2.83 | 2.75 | 2.78 | 2.78 | -0.02 (-0.71%) | 19,417,199 |