Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 1.43 | 1.44 | 1.38 | 1.42 | 1.42 | -0.01 (-0.70%) | 3,404,000 |
9 Dec 2020 | HKD | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,028,000 |
8 Dec 2020 | HKD | 1.43 | 1.44 | 1.4 | 1.44 | 1.44 | 0.0 (0.0%) | 2,068,000 |
7 Dec 2020 | HKD | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 1,282,000 |
4 Dec 2020 | HKD | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,214,000 |
3 Dec 2020 | HKD | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 456,000 |
2 Dec 2020 | HKD | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 1,356,000 |
1 Dec 2020 | HKD | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 1,434,000 |
30 Nov 2020 | HKD | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 1,426,000 |
27 Nov 2020 | HKD | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 576,000 |
26 Nov 2020 | HKD | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,230,000 |
25 Nov 2020 | HKD | 1.44 | 1.44 | 1.38 | 1.43 | 1.43 | 0.0 (0.0%) | 3,346,000 |
24 Nov 2020 | HKD | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 5,322,000 |
23 Nov 2020 | HKD | 1.43 | 1.44 | 1.38 | 1.42 | 1.42 | -0.01 (-0.70%) | 2,006,000 |
20 Nov 2020 | HKD | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 2,020,000 |
19 Nov 2020 | HKD | 1.43 | 1.47 | 1.41 | 1.46 | 1.46 | +0.03 (+2.10%) | 982,000 |
18 Nov 2020 | HKD | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | +0.05 (+3.62%) | 3,174,000 |
17 Nov 2020 | HKD | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | +0.04 (+2.99%) | 478,000 |
16 Nov 2020 | HKD | 1.3 | 1.35 | 1.29 | 1.34 | 1.34 | +0.04 (+3.08%) | 1,588,000 |
13 Nov 2020 | HKD | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 5,166,000 |
12 Nov 2020 | HKD | 1.29 | 1.31 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 3,076,000 |
11 Nov 2020 | HKD | 1.3 | 1.32 | 1.21 | 1.28 | 1.28 | -0.02 (-1.54%) | 9,410,000 |
10 Nov 2020 | HKD | 1.3 | 1.32 | 1.25 | 1.3 | 1.3 | +0.07 (+5.69%) | 6,854,000 |
9 Nov 2020 | HKD | 1.21 | 1.25 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 1,904,000 |
6 Nov 2020 | HKD | 1.18 | 1.23 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 895,000 |
5 Nov 2020 | HKD | 1.17 | 1.19 | 1.14 | 1.19 | 1.19 | +0.04 (+3.48%) | 861,200 |
4 Nov 2020 | HKD | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 468,000 |
3 Nov 2020 | HKD | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 554,000 |
2 Nov 2020 | HKD | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 327,000 |
30 Oct 2020 | HKD | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 2,320,000 |