Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2020 | HKD | 4.55 | 4.57 | 4.51 | 4.53 | 4.53 | -0.02 (-0.44%) | 2,167,500 |
2 Nov 2020 | HKD | 4.51 | 4.55 | 4.49 | 4.55 | 4.55 | +0.04 (+0.89%) | 598,000 |
30 Oct 2020 | HKD | 4.52 | 4.52 | 4.5 | 4.51 | 4.51 | -0.01 (-0.22%) | 227,500 |
29 Oct 2020 | HKD | 4.53 | 4.54 | 4.5 | 4.52 | 4.52 | -0.01 (-0.22%) | 951,500 |
28 Oct 2020 | HKD | 4.55 | 4.57 | 4.51 | 4.53 | 4.53 | -0.02 (-0.44%) | 1,367,000 |
27 Oct 2020 | HKD | 4.58 | 4.58 | 4.53 | 4.55 | 4.55 | -0.03 (-0.66%) | 1,669,500 |
23 Oct 2020 | HKD | 4.65 | 4.65 | 4.57 | 4.58 | 4.58 | -0.07 (-1.51%) | 796,000 |
22 Oct 2020 | HKD | 4.56 | 4.69 | 4.49 | 4.65 | 4.65 | +0.1 (+2.20%) | 948,500 |
21 Oct 2020 | HKD | 4.5 | 4.6 | 4.49 | 4.55 | 4.55 | +0.05 (+1.11%) | 2,093,000 |
20 Oct 2020 | HKD | 4.62 | 4.68 | 4.49 | 4.5 | 4.5 | -0.12 (-2.60%) | 1,476,500 |
19 Oct 2020 | HKD | 4.66 | 4.67 | 4.56 | 4.62 | 4.62 | -0.05 (-1.07%) | 6,194,000 |
16 Oct 2020 | HKD | 4.67 | 4.67 | 4.64 | 4.67 | 4.67 | +0.01 (+0.21%) | 280,000 |
15 Oct 2020 | HKD | 4.67 | 4.67 | 4.65 | 4.66 | 4.66 | 0.0 (0.0%) | 905,500 |
14 Oct 2020 | HKD | 4.65 | 4.7 | 4.64 | 4.66 | 4.66 | +0.01 (+0.22%) | 649,000 |
13 Oct 2020 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 4.6 | 4.69 | 4.6 | 4.65 | 4.65 | -0.09 (-1.90%) | 37,000 |
9 Oct 2020 | HKD | 4.63 | 4.76 | 4.5 | 4.74 | 4.74 | +0.04 (+0.85%) | 303,000 |
8 Oct 2020 | HKD | 4.49 | 4.74 | 4.49 | 4.7 | 4.7 | +0.21 (+4.68%) | 1,043,500 |
7 Oct 2020 | HKD | 4.5 | 4.62 | 4.49 | 4.49 | 4.49 | -0.23 (-4.87%) | 95,500 |
6 Oct 2020 | HKD | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.04 (-0.84%) | 500 |
5 Oct 2020 | HKD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
30 Sep 2020 | HKD | 4.78 | 4.78 | 4.75 | 4.76 | 4.76 | -0.01 (-0.21%) | 441,500 |
29 Sep 2020 | HKD | 4.76 | 4.78 | 4.75 | 4.77 | 4.77 | +0.01 (+0.21%) | 247,000 |
28 Sep 2020 | HKD | 4.78 | 4.79 | 4.74 | 4.76 | 4.76 | -0.01 (-0.21%) | 325,000 |
25 Sep 2020 | HKD | 4.76 | 4.78 | 4.74 | 4.77 | 4.77 | 0.0 (0.0%) | 617,500 |
24 Sep 2020 | HKD | 4.72 | 4.77 | 4.6 | 4.77 | 4.77 | +0.01 (+0.21%) | 281,500 |
23 Sep 2020 | HKD | 4.76 | 4.77 | 4.75 | 4.76 | 4.76 | -0.01 (-0.21%) | 235,500 |
22 Sep 2020 | HKD | 4.76 | 4.78 | 4.75 | 4.77 | 4.77 | 0.0 (0.0%) | 179,000 |
21 Sep 2020 | HKD | 4.78 | 4.78 | 4.76 | 4.77 | 4.77 | -0.01 (-0.21%) | 98,500 |
18 Sep 2020 | HKD | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | +0.01 (+0.21%) | 583,000 |