Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | HKD | 6.96 | 6.96 | 6.89 | 6.95 | 6.95 | +0.03 (+0.43%) | 925,212 |
7 Dec 2020 | HKD | 7.05 | 7.05 | 6.86 | 6.92 | 6.92 | -0.08 (-1.14%) | 1,477,699 |
4 Dec 2020 | HKD | 6.97 | 7.02 | 6.95 | 7 | 7 | +0.03 (+0.43%) | 852,000 |
3 Dec 2020 | HKD | 6.9 | 7.08 | 6.9 | 6.97 | 6.97 | +0.01 (+0.14%) | 790,014 |
2 Dec 2020 | HKD | 7.05 | 7.12 | 6.84 | 6.96 | 6.96 | -0.13 (-1.83%) | 1,850,000 |
1 Dec 2020 | HKD | 7.25 | 7.25 | 7.06 | 7.09 | 7.09 | -0.16 (-2.21%) | 791,000 |
30 Nov 2020 | HKD | 7.1 | 7.32 | 7.1 | 7.25 | 7.25 | +0.15 (+2.11%) | 2,691,628 |
27 Nov 2020 | HKD | 7.17 | 7.17 | 7 | 7.1 | 7.1 | +0.06 (+0.85%) | 757,870 |
26 Nov 2020 | HKD | 7.06 | 7.27 | 7.04 | 7.04 | 7.04 | -0.02 (-0.28%) | 2,084,022 |
25 Nov 2020 | HKD | 7.25 | 7.29 | 7.03 | 7.06 | 7.06 | -0.21 (-2.89%) | 1,966,000 |
24 Nov 2020 | HKD | 7.41 | 7.41 | 7.26 | 7.27 | 7.27 | -0.14 (-1.89%) | 1,844,570 |
23 Nov 2020 | HKD | 7.3 | 7.41 | 7.2 | 7.41 | 7.41 | +0.11 (+1.51%) | 1,209,230 |
20 Nov 2020 | HKD | 7.4 | 7.47 | 7.29 | 7.3 | 7.3 | -0.13 (-1.75%) | 2,049,683 |
19 Nov 2020 | HKD | 7.15 | 7.52 | 7.12 | 7.43 | 7.43 | +0.28 (+3.92%) | 3,101,000 |
18 Nov 2020 | HKD | 7.05 | 7.24 | 7.05 | 7.15 | 7.15 | -0.01 (-0.14%) | 1,447,500 |
17 Nov 2020 | HKD | 7.2 | 7.2 | 7.08 | 7.16 | 7.16 | -0.01 (-0.14%) | 1,727,622 |
16 Nov 2020 | HKD | 7.01 | 7.3 | 7.01 | 7.17 | 7.17 | +0.09 (+1.27%) | 2,304,366 |
13 Nov 2020 | HKD | 6.9 | 7.18 | 6.9 | 7.08 | 7.08 | +0.1 (+1.43%) | 1,446,000 |
12 Nov 2020 | HKD | 6.84 | 6.98 | 6.82 | 6.98 | 6.98 | +0.27 (+4.02%) | 1,977,000 |
11 Nov 2020 | HKD | 6.92 | 7 | 6.68 | 6.71 | 6.71 | -0.29 (-4.14%) | 2,307,720 |
10 Nov 2020 | HKD | 7.12 | 7.23 | 6.87 | 7 | 7 | -0.38 (-5.15%) | 3,355,000 |
9 Nov 2020 | HKD | 7.23 | 7.44 | 7.2 | 7.38 | 7.38 | +0.21 (+2.93%) | 3,003,548 |
6 Nov 2020 | HKD | 7.14 | 7.17 | 7.01 | 7.17 | 7.17 | +0.1 (+1.41%) | 1,995,964 |
5 Nov 2020 | HKD | 6.87 | 7.19 | 6.87 | 7.07 | 7.07 | +0.25 (+3.67%) | 3,455,954 |
4 Nov 2020 | HKD | 6.5 | 6.89 | 6.5 | 6.82 | 6.82 | +0.27 (+4.12%) | 3,545,150 |
3 Nov 2020 | HKD | 6.77 | 6.8 | 6.48 | 6.55 | 6.55 | -0.31 (-4.52%) | 2,502,000 |
2 Nov 2020 | HKD | 6.78 | 7.04 | 6.77 | 6.86 | 6.86 | +0.08 (+1.18%) | 1,491,000 |
30 Oct 2020 | HKD | 6.9 | 6.99 | 6.76 | 6.78 | 6.78 | -0.17 (-2.45%) | 3,093,000 |
29 Oct 2020 | HKD | 7.05 | 7.08 | 6.89 | 6.95 | 6.95 | -0.2 (-2.80%) | 4,077,000 |
28 Oct 2020 | HKD | 7.16 | 7.25 | 7.08 | 7.15 | 7.15 | -0.01 (-0.14%) | 2,356,553 |