Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 2.74 | 2.74 | 2.7 | 2.71 | 2.71 | -0.05 (-1.81%) | 3,974,000 |
9 Dec 2020 | HKD | 2.78 | 2.81 | 2.73 | 2.76 | 2.76 | -0.01 (-0.36%) | 5,502,000 |
8 Dec 2020 | HKD | 2.8 | 2.8 | 2.77 | 2.77 | 2.77 | -0.04 (-1.42%) | 2,814,000 |
7 Dec 2020 | HKD | 2.81 | 2.81 | 2.75 | 2.81 | 2.81 | -0.01 (-0.35%) | 5,584,201 |
4 Dec 2020 | HKD | 2.87 | 2.87 | 2.81 | 2.82 | 2.82 | -0.05 (-1.74%) | 4,002,000 |
3 Dec 2020 | HKD | 2.87 | 2.88 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 2,158,000 |
2 Dec 2020 | HKD | 2.9 | 2.9 | 2.85 | 2.87 | 2.87 | -0.02 (-0.69%) | 4,268,000 |
1 Dec 2020 | HKD | 2.9 | 2.91 | 2.87 | 2.89 | 2.89 | +0.01 (+0.35%) | 3,411,000 |
30 Nov 2020 | HKD | 2.93 | 2.95 | 2.86 | 2.88 | 2.88 | -0.05 (-1.71%) | 6,052,000 |
27 Nov 2020 | HKD | 2.94 | 2.96 | 2.89 | 2.93 | 2.93 | -0.01 (-0.34%) | 2,904,000 |
26 Nov 2020 | HKD | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | 0.0 (0.0%) | 1,818,000 |
25 Nov 2020 | HKD | 2.99 | 3.05 | 2.94 | 2.94 | 2.94 | -0.03 (-1.01%) | 7,634,000 |
24 Nov 2020 | HKD | 2.98 | 3.01 | 2.96 | 2.97 | 2.97 | 0.0 (0.0%) | 3,772,000 |
23 Nov 2020 | HKD | 2.91 | 2.98 | 2.91 | 2.97 | 2.97 | +0.06 (+2.06%) | 4,216,000 |
20 Nov 2020 | HKD | 2.94 | 2.94 | 2.91 | 2.91 | 2.91 | -0.03 (-1.02%) | 2,238,000 |
19 Nov 2020 | HKD | 2.9 | 2.99 | 2.88 | 2.94 | 2.94 | +0.04 (+1.38%) | 15,714,000 |
18 Nov 2020 | HKD | 2.94 | 2.94 | 2.88 | 2.9 | 2.9 | -0.04 (-1.36%) | 2,820,000 |
17 Nov 2020 | HKD | 2.9 | 2.94 | 2.9 | 2.94 | 2.94 | +0.06 (+2.08%) | 4,468,000 |
16 Nov 2020 | HKD | 2.87 | 2.9 | 2.86 | 2.88 | 2.88 | +0.02 (+0.70%) | 3,188,044 |
13 Nov 2020 | HKD | 2.93 | 2.93 | 2.84 | 2.86 | 2.86 | -0.06 (-2.05%) | 4,452,000 |
12 Nov 2020 | HKD | 2.94 | 2.96 | 2.9 | 2.92 | 2.92 | -0.03 (-1.02%) | 5,604,000 |
11 Nov 2020 | HKD | 2.88 | 2.95 | 2.78 | 2.95 | 2.95 | +0.09 (+3.15%) | 45,908,000 |
10 Nov 2020 | HKD | 2.88 | 2.89 | 2.83 | 2.86 | 2.86 | +0.04 (+1.42%) | 16,840,000 |
9 Nov 2020 | HKD | 2.81 | 2.98 | 2.8 | 2.82 | 2.82 | +0.02 (+0.71%) | 19,468,000 |
6 Nov 2020 | HKD | 2.81 | 2.84 | 2.79 | 2.8 | 2.8 | -0.01 (-0.36%) | 11,806,000 |
5 Nov 2020 | HKD | 2.79 | 2.84 | 2.79 | 2.81 | 2.81 | +0.04 (+1.44%) | 9,648,000 |
4 Nov 2020 | HKD | 2.81 | 2.84 | 2.76 | 2.77 | 2.77 | -0.02 (-0.72%) | 6,938,000 |
3 Nov 2020 | HKD | 2.84 | 2.87 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 18,752,000 |
2 Nov 2020 | HKD | 2.84 | 2.89 | 2.77 | 2.79 | 2.79 | -0.01 (-0.36%) | 8,306,000 |
30 Oct 2020 | HKD | 2.91 | 2.98 | 2.8 | 2.8 | 2.8 | -0.07 (-2.44%) | 27,094,000 |