Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 2.95 | 2.95 | 2.87 | 2.87 | 2.87 | -0.13 (-4.33%) | 4,482,000 |
28 Oct 2020 | HKD | 2.9 | 3 | 2.85 | 3 | 3 | +0.09 (+3.09%) | 12,408,000 |
27 Oct 2020 | HKD | 2.98 | 3.09 | 2.87 | 2.91 | 2.91 | -0.07 (-2.35%) | 20,124,000 |
23 Oct 2020 | HKD | 2.9 | 3.04 | 2.88 | 2.98 | 2.98 | +0.09 (+3.11%) | 6,286,000 |
22 Oct 2020 | HKD | 2.92 | 2.92 | 2.86 | 2.89 | 2.89 | -0.03 (-1.03%) | 4,496,000 |
21 Oct 2020 | HKD | 2.89 | 2.95 | 2.88 | 2.92 | 2.92 | +0.06 (+2.10%) | 2,410,000 |
20 Oct 2020 | HKD | 2.89 | 2.89 | 2.82 | 2.86 | 2.86 | -0.01 (-0.35%) | 4,280,000 |
19 Oct 2020 | HKD | 2.83 | 2.92 | 2.8 | 2.87 | 2.87 | +0.04 (+1.41%) | 3,118,000 |
16 Oct 2020 | HKD | 2.9 | 2.93 | 2.78 | 2.83 | 2.83 | -0.05 (-1.74%) | 8,582,000 |
15 Oct 2020 | HKD | 3 | 3.05 | 2.88 | 2.88 | 2.88 | -0.13 (-4.32%) | 2,996,000 |
14 Oct 2020 | HKD | 2.92 | 3.19 | 2.91 | 3.01 | 3.01 | +0.05 (+1.69%) | 17,251,000 |
13 Oct 2020 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 2.9 | 2.98 | 2.9 | 2.96 | 2.96 | -0.01 (-0.34%) | 4,032,000 |
9 Oct 2020 | HKD | 2.89 | 3 | 2.83 | 2.97 | 2.97 | +0.07 (+2.41%) | 11,142,000 |
8 Oct 2020 | HKD | 2.95 | 2.95 | 2.86 | 2.9 | 2.9 | -0.02 (-0.68%) | 1,246,000 |
7 Oct 2020 | HKD | 2.85 | 2.94 | 2.81 | 2.92 | 2.92 | +0.11 (+3.91%) | 4,691,816 |
6 Oct 2020 | HKD | 2.85 | 2.85 | 2.79 | 2.81 | 2.81 | +0.01 (+0.36%) | 1,680,000 |
5 Oct 2020 | HKD | 2.77 | 2.8 | 2.73 | 2.8 | 2.8 | +0.07 (+2.56%) | 1,174,000 |
30 Sep 2020 | HKD | 2.77 | 2.8 | 2.71 | 2.73 | 2.73 | -0.01 (-0.36%) | 5,424,000 |
29 Sep 2020 | HKD | 2.8 | 2.81 | 2.72 | 2.74 | 2.74 | -0.03 (-1.08%) | 2,132,000 |
28 Sep 2020 | HKD | 2.75 | 2.78 | 2.72 | 2.77 | 2.77 | +0.05 (+1.84%) | 2,244,000 |
25 Sep 2020 | HKD | 2.76 | 2.81 | 2.71 | 2.72 | 2.72 | -0.04 (-1.45%) | 12,889,630 |
24 Sep 2020 | HKD | 2.84 | 2.84 | 2.75 | 2.76 | 2.76 | -0.06 (-2.13%) | 2,708,000 |
23 Sep 2020 | HKD | 2.84 | 2.86 | 2.8 | 2.82 | 2.82 | -0.04 (-1.40%) | 2,190,000 |
22 Sep 2020 | HKD | 2.91 | 2.96 | 2.85 | 2.86 | 2.86 | -0.07 (-2.39%) | 2,090,000 |
21 Sep 2020 | HKD | 2.97 | 2.98 | 2.92 | 2.93 | 2.93 | -0.08 (-2.66%) | 1,502,000 |
18 Sep 2020 | HKD | 3.01 | 3.09 | 2.97 | 3.01 | 3.01 | +0.02 (+0.67%) | 6,610,000 |
17 Sep 2020 | HKD | 2.94 | 3.09 | 2.91 | 2.99 | 2.99 | -0.02 (-0.66%) | 13,204,000 |
16 Sep 2020 | HKD | 3.02 | 3.04 | 2.92 | 3.01 | 3.01 | -0.03 (-0.99%) | 12,596,000 |
15 Sep 2020 | HKD | 3.04 | 3.05 | 3.01 | 3.04 | 3.04 | -0.05 (-1.62%) | 2,132,000 |