Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2020 | HKD | 8.55 | 8.64 | 8.38 | 8.53 | 8.53 | +0.02 (+0.24%) | 204,000 |
27 Oct 2020 | HKD | 8.76 | 8.78 | 8.48 | 8.51 | 8.51 | -0.25 (-2.85%) | 218,500 |
23 Oct 2020 | HKD | 8.95 | 8.95 | 8.71 | 8.76 | 8.76 | -0.19 (-2.12%) | 151,000 |
22 Oct 2020 | HKD | 8.98 | 9 | 8.82 | 8.95 | 8.95 | -0.03 (-0.33%) | 85,500 |
21 Oct 2020 | HKD | 8.9 | 9.1 | 8.9 | 8.98 | 8.98 | +0.08 (+0.90%) | 110,500 |
20 Oct 2020 | HKD | 8.9 | 8.95 | 8.8 | 8.9 | 8.9 | 0.0 (0.0%) | 212,000 |
19 Oct 2020 | HKD | 9.01 | 9.09 | 8.9 | 8.9 | 8.9 | -0.11 (-1.22%) | 94,000 |
16 Oct 2020 | HKD | 9 | 9.22 | 8.92 | 9.01 | 9.01 | +0.02 (+0.22%) | 89,000 |
15 Oct 2020 | HKD | 9.2 | 9.2 | 8.85 | 8.99 | 8.99 | -0.22 (-2.39%) | 154,500 |
14 Oct 2020 | HKD | 9.21 | 9.34 | 9.17 | 9.21 | 9.21 | -0.01 (-0.11%) | 92,000 |
13 Oct 2020 | HKD | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 9.37 | 9.4 | 9.18 | 9.22 | 9.22 | -0.15 (-1.60%) | 226,000 |
9 Oct 2020 | HKD | 9.6 | 9.6 | 9.36 | 9.37 | 9.37 | -0.31 (-3.20%) | 103,000 |
8 Oct 2020 | HKD | 9.42 | 9.85 | 9.33 | 9.68 | 9.68 | +0.25 (+2.65%) | 123,500 |
7 Oct 2020 | HKD | 10 | 10 | 9.41 | 9.43 | 9.43 | -0.71 (-7.00%) | 346,000 |
6 Oct 2020 | HKD | 8.81 | 10.2 | 8.81 | 10.14 | 10.14 | +1.25 (+14.06%) | 743,000 |
5 Oct 2020 | HKD | 9.14 | 9.23 | 8.85 | 8.89 | 8.89 | -0.25 (-2.74%) | 310,000 |
30 Sep 2020 | HKD | 9.15 | 9.27 | 9.08 | 9.14 | 9.14 | -0.13 (-1.40%) | 233,500 |
29 Sep 2020 | HKD | 9.52 | 9.52 | 9.12 | 9.27 | 9.27 | -0.27 (-2.83%) | 351,500 |
28 Sep 2020 | HKD | 10.6 | 10.62 | 9.33 | 9.54 | 9.54 | -1.06 (-10%) | 1,226,500 |
25 Sep 2020 | HKD | 11.62 | 11.62 | 10.56 | 10.6 | 10.6 | -1.02 (-8.78%) | 625,227 |
24 Sep 2020 | HKD | 12.08 | 12.08 | 11.6 | 11.62 | 11.62 | -0.46 (-3.81%) | 270,500 |
23 Sep 2020 | HKD | 12.3 | 12.42 | 12.02 | 12.08 | 12.08 | -0.4 (-3.21%) | 265,500 |
22 Sep 2020 | HKD | 12.66 | 12.72 | 12.4 | 12.48 | 12.48 | -0.5 (-3.85%) | 212,000 |
21 Sep 2020 | HKD | 12.9 | 13.02 | 12.8 | 12.98 | 12.98 | -0.1 (-0.76%) | 218,500 |
18 Sep 2020 | HKD | 12.24 | 13.1 | 12.24 | 13.08 | 13.08 | +0.48 (+3.81%) | 461,000 |
17 Sep 2020 | HKD | 12.36 | 12.82 | 12.12 | 12.6 | 12.6 | +0.36 (+2.94%) | 264,400 |
16 Sep 2020 | HKD | 12.3 | 12.4 | 12.16 | 12.24 | 12.24 | -0.06 (-0.49%) | 133,500 |
15 Sep 2020 | HKD | 12.44 | 12.44 | 12.06 | 12.3 | 12.3 | -0.14 (-1.13%) | 264,000 |
14 Sep 2020 | HKD | 12.5 | 12.52 | 12.22 | 12.44 | 12.44 | -0.06 (-0.48%) | 86,000 |