Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | HKD | 7.11 | 7.28 | 7.03 | 7.16 | 7.16 | +0.01 (+0.14%) | 5,346,495 |
23 Oct 2020 | HKD | 7.36 | 7.36 | 7.12 | 7.15 | 7.15 | -0.18 (-2.46%) | 1,917,345 |
22 Oct 2020 | HKD | 7.14 | 7.42 | 7.1 | 7.33 | 7.33 | +0.19 (+2.66%) | 2,798,100 |
21 Oct 2020 | HKD | 7.28 | 7.31 | 7.11 | 7.14 | 7.14 | -0.14 (-1.92%) | 1,728,300 |
20 Oct 2020 | HKD | 7.06 | 7.3 | 6.75 | 7.28 | 7.28 | +0.21 (+2.97%) | 3,331,000 |
19 Oct 2020 | HKD | 7.18 | 7.25 | 7.07 | 7.07 | 7.07 | -0.18 (-2.48%) | 1,323,218 |
16 Oct 2020 | HKD | 7.24 | 7.36 | 7.17 | 7.25 | 7.25 | +0.12 (+1.68%) | 3,924,526 |
15 Oct 2020 | HKD | 7.48 | 7.55 | 7.01 | 7.13 | 7.13 | -0.35 (-4.68%) | 6,414,835 |
14 Oct 2020 | HKD | 7.24 | 7.63 | 7.08 | 7.48 | 7.48 | +0.29 (+4.03%) | 7,356,588 |
13 Oct 2020 | HKD | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 7.05 | 7.25 | 7.01 | 7.19 | 7.19 | +0.19 (+2.71%) | 3,240,500 |
9 Oct 2020 | HKD | 7.21 | 7.22 | 6.84 | 7 | 7 | -0.17 (-2.37%) | 3,359,552 |
8 Oct 2020 | HKD | 6.84 | 7.19 | 6.7 | 7.17 | 7.17 | +0.38 (+5.60%) | 10,188,900 |
7 Oct 2020 | HKD | 6.47 | 6.95 | 6.35 | 6.79 | 6.79 | +0.35 (+5.43%) | 8,172,970 |
6 Oct 2020 | HKD | 6.48 | 6.61 | 6.38 | 6.44 | 6.44 | -0.02 (-0.31%) | 2,856,100 |
5 Oct 2020 | HKD | 6.43 | 6.62 | 6.32 | 6.46 | 6.46 | +0.14 (+2.22%) | 5,110,222 |
30 Sep 2020 | HKD | 6.28 | 6.4 | 6.23 | 6.32 | 6.32 | +0.09 (+1.44%) | 3,979,000 |
29 Sep 2020 | HKD | 6.32 | 6.33 | 6.14 | 6.23 | 6.23 | 0.0 (0.0%) | 2,365,000 |
28 Sep 2020 | HKD | 6.12 | 6.35 | 6.1 | 6.23 | 6.23 | +0.18 (+2.98%) | 3,222,936 |
25 Sep 2020 | HKD | 6.07 | 6.17 | 5.97 | 6.05 | 6.05 | +0.05 (+0.83%) | 2,783,500 |
24 Sep 2020 | HKD | 6.04 | 6.1 | 5.83 | 6 | 6 | -0.08 (-1.32%) | 5,492,000 |
23 Sep 2020 | HKD | 6.23 | 6.33 | 6.06 | 6.08 | 6.08 | -0.12 (-1.94%) | 2,467,000 |
22 Sep 2020 | HKD | 6 | 6.4 | 5.93 | 6.2 | 6.2 | +0.22 (+3.68%) | 6,781,000 |
21 Sep 2020 | HKD | 5.99 | 6 | 5.93 | 5.98 | 5.98 | +0.03 (+0.50%) | 1,865,237 |
18 Sep 2020 | HKD | 5.98 | 5.98 | 5.89 | 5.95 | 5.95 | +0.01 (+0.17%) | 1,927,458 |
17 Sep 2020 | HKD | 5.98 | 5.98 | 5.88 | 5.94 | 5.94 | 0.0 (0.0%) | 811,000 |
16 Sep 2020 | HKD | 6.01 | 6.04 | 5.92 | 5.94 | 5.94 | -0.04 (-0.67%) | 688,910 |
15 Sep 2020 | HKD | 5.93 | 6.03 | 5.84 | 5.98 | 5.98 | +0.05 (+0.84%) | 1,684,000 |
14 Sep 2020 | HKD | 5.87 | 5.93 | 5.81 | 5.93 | 5.93 | +0.11 (+1.89%) | 1,334,760 |
11 Sep 2020 | HKD | 5.87 | 5.87 | 5.76 | 5.82 | 5.82 | 0.0 (0.0%) | 710,000 |