Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 3.05 | 3.09 | 2.96 | 3.04 | 3.04 | 0.0 (0.0%) | 10,480,000 |
9 Dec 2020 | HKD | 3.08 | 3.18 | 2.98 | 3.04 | 3.04 | -0.02 (-0.65%) | 9,090,000 |
8 Dec 2020 | HKD | 3.2 | 3.3 | 3.03 | 3.06 | 3.06 | -0.14 (-4.38%) | 14,486,000 |
7 Dec 2020 | HKD | 3.36 | 3.43 | 3.17 | 3.2 | 3.2 | -0.13 (-3.90%) | 17,778,000 |
4 Dec 2020 | HKD | 3.08 | 3.34 | 3.08 | 3.33 | 3.33 | +0.23 (+7.42%) | 15,328,000 |
3 Dec 2020 | HKD | 3.3 | 3.37 | 3.08 | 3.1 | 3.1 | -0.17 (-5.20%) | 16,502,000 |
2 Dec 2020 | HKD | 3.4 | 3.43 | 3.21 | 3.27 | 3.27 | -0.13 (-3.82%) | 9,046,000 |
1 Dec 2020 | HKD | 3.39 | 3.47 | 3.28 | 3.4 | 3.4 | +0.01 (+0.29%) | 14,884,200 |
30 Nov 2020 | HKD | 3.47 | 3.55 | 3.33 | 3.39 | 3.39 | -0.06 (-1.74%) | 12,784,000 |
27 Nov 2020 | HKD | 3.6 | 3.6 | 3.32 | 3.45 | 3.45 | -0.07 (-1.99%) | 9,302,000 |
26 Nov 2020 | HKD | 3.5 | 3.75 | 3.47 | 3.52 | 3.52 | +0.05 (+1.44%) | 16,232,000 |
25 Nov 2020 | HKD | 3.5 | 3.72 | 3.45 | 3.47 | 3.47 | +0.03 (+0.87%) | 20,366,000 |
24 Nov 2020 | HKD | 3.48 | 3.83 | 3.43 | 3.44 | 3.44 | -0.04 (-1.15%) | 38,022,000 |
23 Nov 2020 | HKD | 3.3 | 3.59 | 3.3 | 3.48 | 3.48 | +0.28 (+8.75%) | 62,500,000 |
20 Nov 2020 | HKD | 2.93 | 3.45 | 2.9 | 3.2 | 3.2 | +0.25 (+8.47%) | 67,548,000 |
19 Nov 2020 | HKD | 2.91 | 2.95 | 2.88 | 2.95 | 2.95 | +0.01 (+0.34%) | 3,740,000 |
18 Nov 2020 | HKD | 2.89 | 3 | 2.87 | 2.94 | 2.94 | +0.05 (+1.73%) | 5,594,000 |
17 Nov 2020 | HKD | 2.91 | 3.04 | 2.87 | 2.89 | 2.89 | -0.04 (-1.37%) | 7,348,000 |
16 Nov 2020 | HKD | 2.87 | 2.93 | 2.79 | 2.93 | 2.93 | +0.03 (+1.03%) | 7,598,000 |
13 Nov 2020 | HKD | 2.86 | 2.9 | 2.81 | 2.9 | 2.9 | +0.04 (+1.40%) | 5,826,000 |
12 Nov 2020 | HKD | 2.7 | 2.89 | 2.7 | 2.86 | 2.86 | +0.16 (+5.93%) | 14,348,000 |
11 Nov 2020 | HKD | 2.75 | 2.75 | 2.65 | 2.7 | 2.7 | -0.05 (-1.82%) | 4,522,000 |
10 Nov 2020 | HKD | 2.82 | 2.82 | 2.69 | 2.75 | 2.75 | -0.07 (-2.48%) | 3,314,000 |
9 Nov 2020 | HKD | 2.85 | 2.92 | 2.81 | 2.82 | 2.82 | -0.03 (-1.05%) | 7,947,000 |
6 Nov 2020 | HKD | 2.85 | 2.92 | 2.82 | 2.85 | 2.85 | 0.0 (0.0%) | 5,568,000 |
5 Nov 2020 | HKD | 2.84 | 2.93 | 2.78 | 2.85 | 2.85 | 0.0 (0.0%) | 5,802,000 |
4 Nov 2020 | HKD | 2.7 | 2.9 | 2.63 | 2.85 | 2.85 | +0.17 (+6.34%) | 17,733,000 |
3 Nov 2020 | HKD | 2.66 | 2.68 | 2.62 | 2.68 | 2.68 | +0.04 (+1.52%) | 1,024,000 |
2 Nov 2020 | HKD | 2.6 | 2.68 | 2.56 | 2.64 | 2.64 | +0.04 (+1.54%) | 2,794,000 |
30 Oct 2020 | HKD | 2.52 | 2.6 | 2.48 | 2.6 | 2.6 | +0.1 (+4%) | 2,998,000 |