Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | HKD | 7.84 | 8.14 | 7.84 | 8 | 8 | +0.16 (+2.04%) | 230,000 |
8 Dec 2020 | HKD | 7.8 | 8.26 | 7.58 | 7.84 | 7.84 | 0.0 (0.0%) | 296,000 |
7 Dec 2020 | HKD | 8.15 | 8.22 | 7.81 | 7.84 | 7.84 | -0.31 (-3.80%) | 169,000 |
4 Dec 2020 | HKD | 8.36 | 8.36 | 8.04 | 8.15 | 8.15 | -0.21 (-2.51%) | 294,000 |
3 Dec 2020 | HKD | 8.43 | 8.47 | 8.3 | 8.36 | 8.36 | -0.21 (-2.45%) | 175,000 |
2 Dec 2020 | HKD | 8.8 | 8.8 | 8.45 | 8.57 | 8.57 | -0.18 (-2.06%) | 178,000 |
1 Dec 2020 | HKD | 8.38 | 8.77 | 8.38 | 8.75 | 8.75 | +0.37 (+4.42%) | 296,000 |
30 Nov 2020 | HKD | 8.32 | 8.5 | 8.3 | 8.38 | 8.38 | -0.16 (-1.87%) | 217,000 |
27 Nov 2020 | HKD | 8.55 | 8.71 | 8.5 | 8.54 | 8.54 | -0.01 (-0.12%) | 163,500 |
26 Nov 2020 | HKD | 8.49 | 8.84 | 8.49 | 8.55 | 8.55 | +0.06 (+0.71%) | 271,000 |
25 Nov 2020 | HKD | 8.99 | 9.36 | 8.3 | 8.49 | 8.49 | -0.37 (-4.18%) | 1,179,000 |
24 Nov 2020 | HKD | 8.23 | 9.13 | 8.23 | 8.86 | 8.86 | +0.66 (+8.05%) | 1,202,000 |
23 Nov 2020 | HKD | 7.77 | 8.25 | 7.7 | 8.2 | 8.2 | +0.63 (+8.32%) | 630,000 |
20 Nov 2020 | HKD | 7.42 | 7.64 | 7.4 | 7.57 | 7.57 | +0.33 (+4.56%) | 222,500 |
19 Nov 2020 | HKD | 7.48 | 7.49 | 7.23 | 7.24 | 7.24 | -0.1 (-1.36%) | 264,500 |
18 Nov 2020 | HKD | 7.26 | 7.44 | 7.2 | 7.34 | 7.34 | -0.01 (-0.14%) | 216,000 |
17 Nov 2020 | HKD | 7.26 | 7.39 | 7.26 | 7.35 | 7.35 | +0.1 (+1.38%) | 274,000 |
16 Nov 2020 | HKD | 7.61 | 7.65 | 7.23 | 7.25 | 7.25 | -0.35 (-4.61%) | 434,500 |
13 Nov 2020 | HKD | 7.62 | 7.76 | 7.56 | 7.6 | 7.6 | -0.13 (-1.68%) | 209,476 |
12 Nov 2020 | HKD | 7.78 | 7.97 | 7.65 | 7.73 | 7.73 | +0.11 (+1.44%) | 418,000 |
11 Nov 2020 | HKD | 7.97 | 7.98 | 7.6 | 7.62 | 7.62 | -0.38 (-4.75%) | 321,500 |
10 Nov 2020 | HKD | 8.18 | 8.24 | 7.92 | 8 | 8 | -0.1 (-1.23%) | 204,500 |
9 Nov 2020 | HKD | 7.7 | 8.14 | 7.7 | 8.1 | 8.1 | +0.21 (+2.66%) | 151,000 |
6 Nov 2020 | HKD | 8.12 | 8.14 | 7.57 | 7.89 | 7.89 | -0.23 (-2.83%) | 314,000 |
5 Nov 2020 | HKD | 8.12 | 8.28 | 7.94 | 8.12 | 8.12 | +0.22 (+2.78%) | 274,500 |
4 Nov 2020 | HKD | 7.34 | 8.12 | 7.2 | 7.9 | 7.9 | +0.56 (+7.63%) | 377,000 |
3 Nov 2020 | HKD | 7.5 | 7.5 | 7.24 | 7.34 | 7.34 | -0.26 (-3.42%) | 364,000 |
2 Nov 2020 | HKD | 7.77 | 7.81 | 7.55 | 7.6 | 7.6 | -0.14 (-1.81%) | 431,000 |
30 Oct 2020 | HKD | 8.16 | 8.36 | 7.7 | 7.74 | 7.74 | -0.37 (-4.56%) | 321,500 |
29 Oct 2020 | HKD | 8.52 | 8.52 | 8.03 | 8.11 | 8.11 | -0.42 (-4.92%) | 189,500 |