Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 7.76 | 7.78 | 7.54 | 7.55 | 7.55 | -0.21 (-2.71%) | 5,748,600 |
9 Dec 2020 | HKD | 7.95 | 7.95 | 7.61 | 7.76 | 7.76 | -0.07 (-0.89%) | 7,813,000 |
8 Dec 2020 | HKD | 7.57 | 7.93 | 7.57 | 7.83 | 7.83 | +0.26 (+3.43%) | 18,117,100 |
7 Dec 2020 | HKD | 7.89 | 8.25 | 7.41 | 7.57 | 7.57 | -0.36 (-4.54%) | 19,123,529 |
4 Dec 2020 | HKD | 8.08 | 8.08 | 7.82 | 7.93 | 7.93 | -0.11 (-1.37%) | 8,630,000 |
3 Dec 2020 | HKD | 8.03 | 8.14 | 7.97 | 8.04 | 8.04 | +0.03 (+0.37%) | 6,153,000 |
2 Dec 2020 | HKD | 8.19 | 8.19 | 7.86 | 8.01 | 8.01 | -0.02 (-0.25%) | 6,987,400 |
1 Dec 2020 | HKD | 7.88 | 8.23 | 7.76 | 8.03 | 8.03 | +0.28 (+3.61%) | 19,548,160 |
30 Nov 2020 | HKD | 7.75 | 7.93 | 7.64 | 7.75 | 7.75 | -0.02 (-0.26%) | 29,647,359 |
27 Nov 2020 | HKD | 7.72 | 7.83 | 7.54 | 7.77 | 7.77 | +0.06 (+0.78%) | 9,050,800 |
26 Nov 2020 | HKD | 7.28 | 7.72 | 7.1 | 7.71 | 7.71 | +0.54 (+7.53%) | 18,257,061 |
25 Nov 2020 | HKD | 7.24 | 7.35 | 7.16 | 7.17 | 7.17 | -0.07 (-0.97%) | 6,055,926 |
24 Nov 2020 | HKD | 7.68 | 7.68 | 7.13 | 7.24 | 7.24 | -0.35 (-4.61%) | 10,754,500 |
23 Nov 2020 | HKD | 7.45 | 7.77 | 7.43 | 7.59 | 7.59 | +0.14 (+1.88%) | 8,175,000 |
20 Nov 2020 | HKD | 7.42 | 7.72 | 7.42 | 7.45 | 7.45 | -0.01 (-0.13%) | 10,253,670 |
19 Nov 2020 | HKD | 7.82 | 7.82 | 7.46 | 7.46 | 7.46 | -0.38 (-4.85%) | 11,338,500 |
18 Nov 2020 | HKD | 7.65 | 7.97 | 7.65 | 7.84 | 7.84 | +0.09 (+1.16%) | 4,072,000 |
17 Nov 2020 | HKD | 7.92 | 7.92 | 7.63 | 7.75 | 7.75 | -0.17 (-2.15%) | 5,233,058 |
16 Nov 2020 | HKD | 7.92 | 7.99 | 7.75 | 7.92 | 7.92 | +0.08 (+1.02%) | 3,552,142 |
13 Nov 2020 | HKD | 8.2 | 8.21 | 7.73 | 7.84 | 7.84 | -0.39 (-4.74%) | 13,026,000 |
12 Nov 2020 | HKD | 8.35 | 8.37 | 8.2 | 8.23 | 8.23 | -0.01 (-0.12%) | 4,145,533 |
11 Nov 2020 | HKD | 8.41 | 8.43 | 8.21 | 8.24 | 8.24 | -0.2 (-2.37%) | 7,671,754 |
10 Nov 2020 | HKD | 8.9 | 8.94 | 8.3 | 8.44 | 8.44 | -0.44 (-4.95%) | 12,900,570 |
9 Nov 2020 | HKD | 8.9 | 9.25 | 8.82 | 8.88 | 8.88 | +0.1 (+1.14%) | 7,551,250 |
6 Nov 2020 | HKD | 8.88 | 8.99 | 8.61 | 8.78 | 8.78 | -0.1 (-1.13%) | 4,158,000 |
5 Nov 2020 | HKD | 8.43 | 9 | 8.43 | 8.88 | 8.88 | +0.53 (+6.35%) | 10,366,000 |
4 Nov 2020 | HKD | 8.56 | 8.56 | 8.26 | 8.35 | 8.35 | -0.11 (-1.30%) | 4,270,749 |
3 Nov 2020 | HKD | 8.49 | 8.57 | 8.36 | 8.46 | 8.46 | -0.03 (-0.35%) | 3,431,000 |
2 Nov 2020 | HKD | 8.26 | 8.49 | 8.16 | 8.49 | 8.49 | +0.16 (+1.92%) | 3,461,015 |
30 Oct 2020 | HKD | 8.55 | 8.61 | 8.21 | 8.33 | 8.33 | -0.22 (-2.57%) | 5,450,000 |