Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2020 | HKD | 7.17 | 7.47 | 7.05 | 7.37 | 7.37 | +0.18 (+2.50%) | 2,353,765 |
17 Dec 2020 | HKD | 7.22 | 7.35 | 7.18 | 7.19 | 7.19 | -0.1 (-1.37%) | 1,691,996 |
16 Dec 2020 | HKD | 7.28 | 7.34 | 7.11 | 7.29 | 7.29 | +0.05 (+0.69%) | 2,001,424 |
15 Dec 2020 | HKD | 7.05 | 7.25 | 6.97 | 7.24 | 7.24 | +0.09 (+1.26%) | 2,161,245 |
14 Dec 2020 | HKD | 7.04 | 7.23 | 6.9 | 7.15 | 7.15 | +0.17 (+2.44%) | 3,565,120 |
11 Dec 2020 | HKD | 7.45 | 7.45 | 6.86 | 6.98 | 6.98 | -0.39 (-5.29%) | 6,836,213 |
10 Dec 2020 | HKD | 7.02 | 7.41 | 7.02 | 7.37 | 7.37 | +0.31 (+4.39%) | 3,432,000 |
9 Dec 2020 | HKD | 7.08 | 7.35 | 7.03 | 7.06 | 7.06 | -0.02 (-0.28%) | 4,558,463 |
8 Dec 2020 | HKD | 7.24 | 7.35 | 7.08 | 7.08 | 7.08 | -0.22 (-3.01%) | 2,658,000 |
7 Dec 2020 | HKD | 7.67 | 7.73 | 7.21 | 7.3 | 7.3 | -0.4 (-5.19%) | 3,276,001 |
4 Dec 2020 | HKD | 7.5 | 7.79 | 7.43 | 7.7 | 7.7 | +0.34 (+4.62%) | 3,280,076 |
3 Dec 2020 | HKD | 7.5 | 7.5 | 7.29 | 7.36 | 7.36 | -0.06 (-0.81%) | 2,733,538 |
2 Dec 2020 | HKD | 7.69 | 7.69 | 7.33 | 7.42 | 7.42 | -0.09 (-1.20%) | 3,026,074 |
1 Dec 2020 | HKD | 7.8 | 7.87 | 7.45 | 7.51 | 7.51 | -0.24 (-3.10%) | 3,042,000 |
30 Nov 2020 | HKD | 7.43 | 7.76 | 7.43 | 7.75 | 7.75 | +0.28 (+3.75%) | 8,032,538 |
27 Nov 2020 | HKD | 7.26 | 7.5 | 7.05 | 7.47 | 7.47 | +0.39 (+5.51%) | 5,104,461 |
26 Nov 2020 | HKD | 6.9 | 7.17 | 6.9 | 7.08 | 7.08 | +0.18 (+2.61%) | 7,924,000 |
25 Nov 2020 | HKD | 7.23 | 7.26 | 6.8 | 6.9 | 6.9 | -0.33 (-4.56%) | 14,231,697 |
24 Nov 2020 | HKD | 7.3 | 7.43 | 7.18 | 7.23 | 7.23 | -0.09 (-1.23%) | 3,622,000 |
23 Nov 2020 | HKD | 7.76 | 7.77 | 7.21 | 7.32 | 7.32 | -0.44 (-5.67%) | 8,100,640 |
20 Nov 2020 | HKD | 7.65 | 8.02 | 7.64 | 7.76 | 7.76 | +0.09 (+1.17%) | 3,655,306 |
19 Nov 2020 | HKD | 7.68 | 7.8 | 7.48 | 7.67 | 7.67 | -0.1 (-1.29%) | 3,783,386 |
18 Nov 2020 | HKD | 7.71 | 7.87 | 7.65 | 7.77 | 7.77 | +0.13 (+1.70%) | 2,006,519 |
17 Nov 2020 | HKD | 7.8 | 7.85 | 7.6 | 7.64 | 7.64 | -0.11 (-1.42%) | 2,662,289 |
16 Nov 2020 | HKD | 7.81 | 7.86 | 7.6 | 7.75 | 7.75 | -0.11 (-1.40%) | 2,883,538 |
13 Nov 2020 | HKD | 7.75 | 8.1 | 7.66 | 7.86 | 7.86 | +0.16 (+2.08%) | 3,753,000 |
12 Nov 2020 | HKD | 7.44 | 7.86 | 7.36 | 7.7 | 7.7 | +0.39 (+5.34%) | 6,270,130 |
11 Nov 2020 | HKD | 7.53 | 7.66 | 7.25 | 7.31 | 7.31 | -0.27 (-3.56%) | 7,113,990 |
10 Nov 2020 | HKD | 8.4 | 8.4 | 7.51 | 7.58 | 7.58 | -0.72 (-8.67%) | 10,169,385 |
9 Nov 2020 | HKD | 8.2 | 8.36 | 8.16 | 8.3 | 8.3 | +0.21 (+2.60%) | 3,980,433 |