Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 1.48 | 1.48 | 1.36 | 1.45 | 1.45 | -0.09 (-5.84%) | 640,000 |
28 Oct 2020 | HKD | 1.58 | 1.62 | 1.54 | 1.54 | 1.54 | -0.04 (-2.53%) | 234,000 |
27 Oct 2020 | HKD | 1.66 | 1.7 | 1.51 | 1.58 | 1.58 | -0.12 (-7.06%) | 1,936,000 |
23 Oct 2020 | HKD | 1.77 | 1.84 | 1.52 | 1.7 | 1.7 | -0.07 (-3.95%) | 1,356,000 |
22 Oct 2020 | HKD | 1.48 | 1.8 | 1.48 | 1.77 | 1.77 | +0.29 (+19.59%) | 1,204,000 |
21 Oct 2020 | HKD | 1.45 | 1.48 | 1.43 | 1.48 | 1.48 | +0.11 (+8.03%) | 492,000 |
20 Oct 2020 | HKD | 1.26 | 1.39 | 1.26 | 1.37 | 1.37 | +0.13 (+10.48%) | 1,596,000 |
19 Oct 2020 | HKD | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | +0.08 (+6.90%) | 676,000 |
16 Oct 2020 | HKD | 1.29 | 1.29 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 1,092,000 |
15 Oct 2020 | HKD | 1.22 | 1.25 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 332,000 |
14 Oct 2020 | HKD | 1.29 | 1.32 | 1.17 | 1.22 | 1.22 | -0.09 (-6.87%) | 2,824,000 |
13 Oct 2020 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 1.39 | 1.42 | 1.21 | 1.31 | 1.31 | -0.05 (-3.68%) | 7,254,000 |
9 Oct 2020 | HKD | 1.3 | 1.39 | 1.29 | 1.36 | 1.36 | +0.06 (+4.62%) | 810,000 |
8 Oct 2020 | HKD | 1.45 | 1.5 | 1.27 | 1.3 | 1.3 | -0.22 (-14.47%) | 3,296,000 |
7 Oct 2020 | HKD | 1.59 | 1.59 | 1.25 | 1.52 | 1.52 | 0.0 (0.0%) | 10,676,000 |
6 Oct 2020 | HKD | 1.43 | 1.64 | 1.28 | 1.52 | 1.52 | +0.02 (+1.33%) | 13,444,000 |
5 Oct 2020 | HKD | 1.6 | 1.69 | 1.4 | 1.5 | 1.5 | -0.12 (-7.41%) | 1,660,000 |
30 Sep 2020 | HKD | 1.65 | 1.66 | 1.43 | 1.62 | 1.62 | +0.22 (+15.71%) | 672,000 |
29 Sep 2020 | HKD | 1.61 | 1.63 | 1.4 | 1.4 | 1.4 | -0.21 (-13.04%) | 1,356,000 |
28 Sep 2020 | HKD | 1.8 | 1.8 | 1.61 | 1.61 | 1.61 | -0.19 (-10.56%) | 632,000 |
25 Sep 2020 | HKD | 1.75 | 1.81 | 1.74 | 1.8 | 1.8 | 0.0 (0.0%) | 1,052,000 |
24 Sep 2020 | HKD | 1.74 | 1.8 | 1.71 | 1.8 | 1.8 | +0.03 (+1.69%) | 832,000 |
23 Sep 2020 | HKD | 1.8 | 1.83 | 1.72 | 1.77 | 1.77 | -0.03 (-1.67%) | 252,000 |
22 Sep 2020 | HKD | 1.8 | 1.83 | 1.72 | 1.8 | 1.8 | 0.0 (0.0%) | 548,000 |
21 Sep 2020 | HKD | 1.83 | 1.85 | 1.76 | 1.8 | 1.8 | +0.06 (+3.45%) | 644,000 |
18 Sep 2020 | HKD | 1.86 | 2 | 1.7 | 1.74 | 1.74 | -0.1 (-5.43%) | 5,284,000 |
17 Sep 2020 | HKD | 1.94 | 1.94 | 1.69 | 1.84 | 1.84 | +0.03 (+1.66%) | 2,880,000 |
16 Sep 2020 | HKD | 1.86 | 1.96 | 1.71 | 1.81 | 1.81 | -0.19 (-9.50%) | 3,776,000 |
15 Sep 2020 | HKD | 2.05 | 2.09 | 1.84 | 2 | 2 | -0.05 (-2.44%) | 436,000 |