Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 2.74 | 2.76 | 2.65 | 2.71 | 2.71 | -0.02 (-0.73%) | 1,285,000 |
28 Oct 2020 | HKD | 2.86 | 2.86 | 2.71 | 2.73 | 2.73 | -0.13 (-4.55%) | 1,433,000 |
27 Oct 2020 | HKD | 3.03 | 3.05 | 2.85 | 2.86 | 2.86 | -0.17 (-5.61%) | 801,000 |
23 Oct 2020 | HKD | 2.96 | 3.08 | 2.9 | 3.03 | 3.03 | +0.02 (+0.66%) | 1,279,000 |
22 Oct 2020 | HKD | 2.94 | 3.05 | 2.8 | 3.01 | 3.01 | +0.13 (+4.51%) | 2,166,000 |
21 Oct 2020 | HKD | 2.88 | 2.9 | 2.84 | 2.88 | 2.88 | -0.01 (-0.35%) | 355,000 |
20 Oct 2020 | HKD | 2.82 | 2.9 | 2.81 | 2.89 | 2.89 | +0.01 (+0.35%) | 459,000 |
19 Oct 2020 | HKD | 2.8 | 2.95 | 2.8 | 2.88 | 2.88 | +0.08 (+2.86%) | 608,000 |
16 Oct 2020 | HKD | 2.87 | 2.87 | 2.77 | 2.8 | 2.8 | -0.07 (-2.44%) | 890,000 |
15 Oct 2020 | HKD | 2.82 | 2.95 | 2.82 | 2.87 | 2.87 | +0.05 (+1.77%) | 748,000 |
14 Oct 2020 | HKD | 2.9 | 2.99 | 2.81 | 2.82 | 2.82 | -0.12 (-4.08%) | 818,000 |
13 Oct 2020 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 2.75 | 2.99 | 2.75 | 2.94 | 2.94 | +0.1 (+3.52%) | 426,000 |
9 Oct 2020 | HKD | 3 | 3 | 2.82 | 2.84 | 2.84 | -0.11 (-3.73%) | 411,686 |
8 Oct 2020 | HKD | 2.92 | 2.97 | 2.9 | 2.95 | 2.95 | +0.01 (+0.34%) | 243,000 |
7 Oct 2020 | HKD | 2.98 | 2.98 | 2.91 | 2.94 | 2.94 | -0.04 (-1.34%) | 136,000 |
6 Oct 2020 | HKD | 2.99 | 3.03 | 2.92 | 2.98 | 2.98 | -0.02 (-0.67%) | 619,000 |
5 Oct 2020 | HKD | 2.84 | 3.03 | 2.82 | 3 | 3 | +0.13 (+4.53%) | 569,000 |
30 Sep 2020 | HKD | 2.79 | 2.94 | 2.77 | 2.87 | 2.87 | +0.08 (+2.87%) | 1,090,000 |
29 Sep 2020 | HKD | 2.71 | 2.8 | 2.71 | 2.79 | 2.79 | +0.08 (+2.95%) | 260,000 |
28 Sep 2020 | HKD | 2.64 | 2.75 | 2.62 | 2.71 | 2.71 | +0.04 (+1.50%) | 734,000 |
25 Sep 2020 | HKD | 2.8 | 2.8 | 2.66 | 2.67 | 2.67 | -0.18 (-6.32%) | 1,678,000 |
24 Sep 2020 | HKD | 2.84 | 2.88 | 2.75 | 2.85 | 2.85 | -0.04 (-1.38%) | 763,000 |
23 Sep 2020 | HKD | 2.86 | 2.89 | 2.81 | 2.89 | 2.89 | 0.0 (0.0%) | 419,000 |
22 Sep 2020 | HKD | 2.93 | 2.99 | 2.86 | 2.89 | 2.89 | -0.14 (-4.62%) | 586,000 |
21 Sep 2020 | HKD | 3.04 | 3.08 | 2.99 | 3.03 | 3.03 | +0.06 (+2.02%) | 1,028,000 |
18 Sep 2020 | HKD | 3 | 3.06 | 2.95 | 2.97 | 2.97 | -0.07 (-2.30%) | 816,000 |
17 Sep 2020 | HKD | 3.08 | 3.14 | 3.01 | 3.04 | 3.04 | -0.09 (-2.88%) | 1,985,317 |
16 Sep 2020 | HKD | 2.96 | 3.17 | 2.9 | 3.13 | 3.13 | +0.16 (+5.39%) | 3,378,000 |
15 Sep 2020 | HKD | 2.85 | 3.03 | 2.79 | 2.97 | 2.97 | +0.16 (+5.69%) | 1,641,844 |