Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2020 | HKD | 4.38 | 4.52 | 4.38 | 4.45 | 4.45 | +0.01 (+0.23%) | 2,283,500 |
14 Dec 2020 | HKD | 4.3 | 4.55 | 4.29 | 4.44 | 4.44 | +0.02 (+0.45%) | 2,595,000 |
11 Dec 2020 | HKD | 4.3 | 4.54 | 4.3 | 4.42 | 4.42 | +0.02 (+0.45%) | 5,461,190 |
10 Dec 2020 | HKD | 4.5 | 4.56 | 4.4 | 4.4 | 4.4 | -0.23 (-4.97%) | 2,364,828 |
9 Dec 2020 | HKD | 4.77 | 4.77 | 4.46 | 4.63 | 4.63 | -0.13 (-2.73%) | 2,635,500 |
8 Dec 2020 | HKD | 4.9 | 4.9 | 4.72 | 4.76 | 4.76 | -0.12 (-2.46%) | 5,569,920 |
7 Dec 2020 | HKD | 5.3 | 5.3 | 4.81 | 4.88 | 4.88 | -0.6 (-10.95%) | 33,542,000 |
4 Dec 2020 | HKD | 5.12 | 5.52 | 5.03 | 5.48 | 5.48 | +0.34 (+6.61%) | 4,004,240 |
3 Dec 2020 | HKD | 5.2 | 5.29 | 4.96 | 5.14 | 5.14 | -0.16 (-3.02%) | 1,023,244 |
2 Dec 2020 | HKD | 4.9 | 5.3 | 4.72 | 5.3 | 5.3 | +0.49 (+10.19%) | 2,015,500 |
1 Dec 2020 | HKD | 5.03 | 5.1 | 4.72 | 4.81 | 4.81 | -0.36 (-6.96%) | 5,611,303 |
30 Nov 2020 | HKD | 5.42 | 5.52 | 4.9 | 5.17 | 5.17 | -0.35 (-6.34%) | 163,779,391 |
27 Nov 2020 | HKD | 5.72 | 5.72 | 5.48 | 5.52 | 5.52 | -0.2 (-3.50%) | 30,956,961 |
26 Nov 2020 | HKD | 5.51 | 5.79 | 5.41 | 5.72 | 5.72 | +0.23 (+4.19%) | 16,882,480 |
25 Nov 2020 | HKD | 5.43 | 5.59 | 5.42 | 5.49 | 5.49 | +0.04 (+0.73%) | 9,504,000 |
24 Nov 2020 | HKD | 5.33 | 5.55 | 5.31 | 5.45 | 5.45 | +0.04 (+0.74%) | 9,546,000 |
23 Nov 2020 | HKD | 5.6 | 5.6 | 5.35 | 5.41 | 5.41 | -0.09 (-1.64%) | 8,452,000 |
20 Nov 2020 | HKD | 5.43 | 5.82 | 5.37 | 5.5 | 5.5 | +0.17 (+3.19%) | 9,600,327 |
19 Nov 2020 | HKD | 5.35 | 5.45 | 5.25 | 5.33 | 5.33 | -0.04 (-0.74%) | 9,179,000 |
18 Nov 2020 | HKD | 5.36 | 5.6 | 5.27 | 5.37 | 5.37 | +0.01 (+0.19%) | 12,876,500 |
17 Nov 2020 | HKD | 4.96 | 5.43 | 4.96 | 5.36 | 5.36 | +0.25 (+4.89%) | 7,967,000 |
16 Nov 2020 | HKD | 4.95 | 5.13 | 4.88 | 5.11 | 5.11 | +0.21 (+4.29%) | 14,974,450 |
13 Nov 2020 | HKD | 4.81 | 4.91 | 4.76 | 4.9 | 4.9 | +0.06 (+1.24%) | 17,841,500 |
12 Nov 2020 | HKD | 4.89 | 5.09 | 4.73 | 4.84 | 4.84 | +0.11 (+2.33%) | 19,195,500 |
11 Nov 2020 | HKD | 4.54 | 5.6 | 4.54 | 4.73 | 4.73 | +0.19 (+4.19%) | 21,029,500 |
10 Nov 2020 | HKD | 4.59 | 4.59 | 4.5 | 4.54 | 4.54 | -0.05 (-1.09%) | 60,000 |
9 Nov 2020 | HKD | 4.62 | 4.66 | 4.59 | 4.59 | 4.59 | +0.06 (+1.32%) | 713,500 |
6 Nov 2020 | HKD | 4.53 | 4.67 | 4.51 | 4.53 | 4.53 | 0.0 (0.0%) | 4,524,000 |
5 Nov 2020 | HKD | 4.54 | 4.59 | 4.52 | 4.53 | 4.53 | -0.01 (-0.22%) | 6,109,000 |
4 Nov 2020 | HKD | 4.53 | 4.59 | 4.5 | 4.54 | 4.54 | +0.01 (+0.22%) | 1,453,000 |