Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 2.92 | 2.97 | 2.87 | 2.89 | 2.89 | -0.1 (-3.34%) | 698,000 |
9 Dec 2020 | HKD | 2.87 | 3 | 2.85 | 2.99 | 2.99 | +0.11 (+3.82%) | 967,000 |
8 Dec 2020 | HKD | 2.95 | 2.99 | 2.87 | 2.88 | 2.88 | -0.07 (-2.37%) | 780,000 |
7 Dec 2020 | HKD | 2.85 | 2.95 | 2.83 | 2.95 | 2.95 | +0.04 (+1.37%) | 1,332,000 |
4 Dec 2020 | HKD | 2.94 | 2.95 | 2.88 | 2.91 | 2.91 | -0.03 (-1.02%) | 912,300 |
3 Dec 2020 | HKD | 2.93 | 3.01 | 2.91 | 2.94 | 2.94 | -0.06 (-2%) | 1,667,000 |
2 Dec 2020 | HKD | 3.03 | 3.08 | 2.89 | 3 | 3 | -0.11 (-3.54%) | 2,642,000 |
1 Dec 2020 | HKD | 3.28 | 3.28 | 3.1 | 3.11 | 3.11 | -0.15 (-4.60%) | 1,864,000 |
30 Nov 2020 | HKD | 3.2 | 3.33 | 3.1 | 3.26 | 3.26 | +0.08 (+2.52%) | 3,714,000 |
27 Nov 2020 | HKD | 3.06 | 3.25 | 3.04 | 3.18 | 3.18 | +0.12 (+3.92%) | 5,082,000 |
26 Nov 2020 | HKD | 2.95 | 3.06 | 2.93 | 3.06 | 3.06 | +0.12 (+4.08%) | 1,718,000 |
25 Nov 2020 | HKD | 3.05 | 3.09 | 2.87 | 2.94 | 2.94 | -0.09 (-2.97%) | 2,582,000 |
24 Nov 2020 | HKD | 2.83 | 3.07 | 2.81 | 3.03 | 3.03 | +0.23 (+8.21%) | 5,321,000 |
23 Nov 2020 | HKD | 2.79 | 2.85 | 2.74 | 2.8 | 2.8 | +0.06 (+2.19%) | 1,651,000 |
20 Nov 2020 | HKD | 2.8 | 2.8 | 2.7 | 2.74 | 2.74 | +0.03 (+1.11%) | 846,000 |
19 Nov 2020 | HKD | 2.69 | 2.74 | 2.67 | 2.71 | 2.71 | +0.01 (+0.37%) | 306,000 |
18 Nov 2020 | HKD | 2.73 | 2.77 | 2.69 | 2.7 | 2.7 | -0.04 (-1.46%) | 506,000 |
17 Nov 2020 | HKD | 2.75 | 2.81 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 584,000 |
16 Nov 2020 | HKD | 2.77 | 2.78 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 300,000 |
13 Nov 2020 | HKD | 2.74 | 2.75 | 2.67 | 2.74 | 2.74 | -0.01 (-0.36%) | 218,000 |
12 Nov 2020 | HKD | 2.7 | 2.76 | 2.69 | 2.75 | 2.75 | +0.08 (+3.00%) | 294,000 |
11 Nov 2020 | HKD | 2.71 | 2.75 | 2.63 | 2.67 | 2.67 | -0.05 (-1.84%) | 942,000 |
10 Nov 2020 | HKD | 2.85 | 2.86 | 2.66 | 2.72 | 2.72 | -0.01 (-0.37%) | 1,224,000 |
9 Nov 2020 | HKD | 2.79 | 2.79 | 2.69 | 2.73 | 2.73 | -0.06 (-2.15%) | 829,000 |
6 Nov 2020 | HKD | 2.8 | 2.82 | 2.73 | 2.79 | 2.79 | -0.06 (-2.11%) | 543,000 |
5 Nov 2020 | HKD | 2.7 | 2.85 | 2.67 | 2.85 | 2.85 | +0.19 (+7.14%) | 1,819,000 |
4 Nov 2020 | HKD | 2.7 | 2.7 | 2.63 | 2.66 | 2.66 | +0.02 (+0.76%) | 376,000 |
3 Nov 2020 | HKD | 2.68 | 2.7 | 2.64 | 2.64 | 2.64 | -0.02 (-0.75%) | 1,072,000 |
2 Nov 2020 | HKD | 2.64 | 2.74 | 2.62 | 2.66 | 2.66 | -0.01 (-0.37%) | 374,000 |
30 Oct 2020 | HKD | 2.71 | 2.72 | 2.63 | 2.67 | 2.67 | -0.04 (-1.48%) | 1,686,000 |