Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 4.92 | 4.93 | 4.74 | 4.85 | 4.85 | -0.04 (-0.82%) | 3,058,000 |
9 Dec 2020 | HKD | 4.78 | 4.93 | 4.78 | 4.89 | 4.89 | +0.07 (+1.45%) | 3,322,400 |
8 Dec 2020 | HKD | 4.79 | 4.86 | 4.74 | 4.82 | 4.82 | +0.03 (+0.63%) | 2,448,000 |
7 Dec 2020 | HKD | 4.88 | 4.91 | 4.78 | 4.79 | 4.79 | -0.04 (-0.83%) | 2,096,000 |
4 Dec 2020 | HKD | 4.75 | 4.94 | 4.75 | 4.83 | 4.83 | +0.08 (+1.68%) | 2,832,000 |
3 Dec 2020 | HKD | 4.73 | 4.87 | 4.72 | 4.75 | 4.75 | +0.01 (+0.21%) | 1,546,000 |
2 Dec 2020 | HKD | 4.64 | 4.76 | 4.64 | 4.74 | 4.74 | +0.1 (+2.16%) | 2,828,000 |
1 Dec 2020 | HKD | 4.46 | 4.64 | 4.42 | 4.64 | 4.64 | +0.22 (+4.98%) | 2,320,600 |
30 Nov 2020 | HKD | 4.47 | 4.54 | 4.42 | 4.42 | 4.42 | -0.03 (-0.67%) | 2,650,000 |
27 Nov 2020 | HKD | 4.38 | 4.46 | 4.36 | 4.45 | 4.45 | +0.07 (+1.60%) | 1,054,000 |
26 Nov 2020 | HKD | 4.43 | 4.46 | 4.37 | 4.38 | 4.38 | -0.03 (-0.68%) | 732,000 |
25 Nov 2020 | HKD | 4.43 | 4.48 | 4.36 | 4.41 | 4.41 | -0.02 (-0.45%) | 1,218,000 |
24 Nov 2020 | HKD | 4.3 | 4.46 | 4.3 | 4.43 | 4.43 | +0.15 (+3.50%) | 1,702,000 |
23 Nov 2020 | HKD | 4.24 | 4.28 | 4.2 | 4.28 | 4.28 | +0.03 (+0.71%) | 1,210,000 |
20 Nov 2020 | HKD | 4.34 | 4.34 | 4.21 | 4.25 | 4.25 | -0.04 (-0.93%) | 556,000 |
19 Nov 2020 | HKD | 4.36 | 4.4 | 4.29 | 4.29 | 4.29 | -0.05 (-1.15%) | 1,590,000 |
18 Nov 2020 | HKD | 4.28 | 4.4 | 4.28 | 4.34 | 4.34 | +0.06 (+1.40%) | 960,000 |
17 Nov 2020 | HKD | 4.19 | 4.32 | 4.17 | 4.28 | 4.28 | +0.16 (+3.88%) | 2,570,000 |
16 Nov 2020 | HKD | 4.16 | 4.16 | 4.11 | 4.12 | 4.12 | -0.05 (-1.20%) | 354,000 |
13 Nov 2020 | HKD | 4.12 | 4.2 | 4.03 | 4.17 | 4.17 | 0.0 (0.0%) | 648,000 |
12 Nov 2020 | HKD | 4.19 | 4.25 | 4.15 | 4.17 | 4.17 | +0.03 (+0.72%) | 1,469,500 |
11 Nov 2020 | HKD | 4.08 | 4.16 | 4.08 | 4.14 | 4.14 | +0.06 (+1.47%) | 1,896,000 |
10 Nov 2020 | HKD | 4 | 4.14 | 4 | 4.08 | 4.08 | +0.09 (+2.26%) | 1,302,000 |
9 Nov 2020 | HKD | 3.99 | 4.01 | 3.97 | 3.99 | 3.99 | +0.04 (+1.01%) | 1,572,000 |
6 Nov 2020 | HKD | 3.9 | 3.95 | 3.88 | 3.95 | 3.95 | +0.1 (+2.60%) | 754,000 |
5 Nov 2020 | HKD | 3.84 | 3.91 | 3.84 | 3.85 | 3.85 | +0.01 (+0.26%) | 1,620,000 |
4 Nov 2020 | HKD | 3.86 | 3.89 | 3.83 | 3.84 | 3.84 | -0.02 (-0.52%) | 674,000 |
3 Nov 2020 | HKD | 3.83 | 3.87 | 3.81 | 3.86 | 3.86 | +0.07 (+1.85%) | 870,000 |
2 Nov 2020 | HKD | 3.74 | 3.81 | 3.74 | 3.79 | 3.79 | +0.07 (+1.88%) | 704,000 |
30 Oct 2020 | HKD | 3.64 | 3.76 | 3.64 | 3.72 | 3.72 | +0.11 (+3.05%) | 1,738,000 |