Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 8.3 | 8.67 | 8.3 | 8.55 | 8.55 | +0.05 (+0.59%) | 3,238,510 |
28 Oct 2020 | HKD | 8.53 | 8.67 | 8.4 | 8.5 | 8.5 | -0.03 (-0.35%) | 3,946,448 |
27 Oct 2020 | HKD | 8.5 | 8.68 | 8.45 | 8.53 | 8.53 | -0.01 (-0.12%) | 4,694,200 |
23 Oct 2020 | HKD | 8.65 | 8.74 | 8.51 | 8.54 | 8.54 | -0.11 (-1.27%) | 5,214,900 |
22 Oct 2020 | HKD | 8.81 | 8.87 | 8.56 | 8.65 | 8.65 | -0.16 (-1.82%) | 5,161,000 |
21 Oct 2020 | HKD | 9.02 | 9.02 | 8.78 | 8.81 | 8.81 | -0.21 (-2.33%) | 4,138,000 |
20 Oct 2020 | HKD | 8.67 | 9.05 | 8.46 | 9.02 | 9.02 | +0.35 (+4.04%) | 7,277,944 |
19 Oct 2020 | HKD | 8.85 | 8.92 | 8.62 | 8.67 | 8.67 | -0.25 (-2.80%) | 5,790,000 |
16 Oct 2020 | HKD | 9.1 | 9.1 | 8.68 | 8.92 | 8.92 | -0.03 (-0.34%) | 6,799,100 |
15 Oct 2020 | HKD | 9.2 | 9.27 | 8.9 | 8.95 | 8.95 | -0.24 (-2.61%) | 6,362,200 |
14 Oct 2020 | HKD | 9 | 9.6 | 8.99 | 9.19 | 9.19 | +0.19 (+2.11%) | 15,456,910 |
13 Oct 2020 | HKD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 8.62 | 9 | 8.5 | 9 | 9 | +0.47 (+5.51%) | 6,313,075 |
9 Oct 2020 | HKD | 8.85 | 8.91 | 8.45 | 8.53 | 8.53 | -0.31 (-3.51%) | 4,259,842 |
8 Oct 2020 | HKD | 8.78 | 8.98 | 8.78 | 8.84 | 8.84 | 0.0 (0.0%) | 2,649,000 |
7 Oct 2020 | HKD | 8.65 | 8.97 | 8.5 | 8.84 | 8.84 | +0.19 (+2.20%) | 5,336,200 |
6 Oct 2020 | HKD | 8.42 | 8.73 | 8.42 | 8.65 | 8.65 | +0.29 (+3.47%) | 2,919,370 |
5 Oct 2020 | HKD | 8.95 | 8.97 | 8.35 | 8.36 | 8.36 | -0.47 (-5.32%) | 5,934,700 |
30 Sep 2020 | HKD | 8.51 | 8.91 | 8.51 | 8.83 | 8.83 | +0.32 (+3.76%) | 4,809,200 |
29 Sep 2020 | HKD | 8.45 | 8.68 | 8.45 | 8.51 | 8.51 | +0.13 (+1.55%) | 2,182,034 |
28 Sep 2020 | HKD | 8.36 | 8.45 | 8.26 | 8.38 | 8.38 | +0.02 (+0.24%) | 2,528,150 |
25 Sep 2020 | HKD | 8.84 | 8.98 | 8.31 | 8.36 | 8.36 | -0.39 (-4.46%) | 5,639,400 |
24 Sep 2020 | HKD | 8.94 | 9 | 8.62 | 8.75 | 8.75 | -0.31 (-3.42%) | 7,170,000 |
23 Sep 2020 | HKD | 8.7 | 9.24 | 8.69 | 9.06 | 9.06 | +0.48 (+5.59%) | 11,756,610 |
22 Sep 2020 | HKD | 8.32 | 8.7 | 8.25 | 8.58 | 8.58 | +0.26 (+3.13%) | 6,235,389 |
21 Sep 2020 | HKD | 8.76 | 8.76 | 8.32 | 8.32 | 8.32 | -0.31 (-3.59%) | 5,541,468 |
18 Sep 2020 | HKD | 8.74 | 8.84 | 8.61 | 8.63 | 8.63 | -0.22 (-2.49%) | 6,442,111 |
17 Sep 2020 | HKD | 9 | 9.04 | 8.71 | 8.85 | 8.85 | -0.1 (-1.12%) | 4,502,500 |
16 Sep 2020 | HKD | 8.96 | 9.05 | 8.83 | 8.95 | 8.95 | +0.06 (+0.67%) | 3,455,468 |
15 Sep 2020 | HKD | 8.84 | 9.15 | 8.78 | 8.89 | 8.89 | +0.08 (+0.91%) | 6,546,000 |