Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 3.62 | 3.63 | 3.58 | 3.61 | 3.61 | -0.01 (-0.28%) | 1,142,000 |
28 Oct 2020 | HKD | 3.65 | 3.65 | 3.62 | 3.62 | 3.62 | -0.01 (-0.28%) | 364,000 |
27 Oct 2020 | HKD | 3.68 | 3.68 | 3.63 | 3.63 | 3.63 | -0.04 (-1.09%) | 514,000 |
23 Oct 2020 | HKD | 3.67 | 3.71 | 3.66 | 3.67 | 3.67 | +0.04 (+1.10%) | 1,186,000 |
22 Oct 2020 | HKD | 3.72 | 3.74 | 3.63 | 3.63 | 3.63 | -0.06 (-1.63%) | 3,591,246 |
21 Oct 2020 | HKD | 3.73 | 3.74 | 3.69 | 3.69 | 3.69 | -0.01 (-0.27%) | 692,000 |
20 Oct 2020 | HKD | 3.7 | 3.73 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 838,000 |
19 Oct 2020 | HKD | 3.73 | 3.78 | 3.7 | 3.7 | 3.7 | -0.03 (-0.80%) | 2,388,000 |
16 Oct 2020 | HKD | 3.75 | 3.8 | 3.73 | 3.73 | 3.73 | -0.01 (-0.27%) | 1,940,000 |
15 Oct 2020 | HKD | 3.75 | 3.77 | 3.74 | 3.74 | 3.74 | -0.01 (-0.27%) | 888,000 |
14 Oct 2020 | HKD | 3.75 | 3.77 | 3.72 | 3.75 | 3.75 | -0.02 (-0.53%) | 668,000 |
13 Oct 2020 | HKD | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 3.72 | 3.85 | 3.72 | 3.77 | 3.77 | +0.02 (+0.53%) | 1,366,000 |
9 Oct 2020 | HKD | 3.76 | 3.83 | 3.74 | 3.75 | 3.75 | 0.0 (0.0%) | 654,000 |
8 Oct 2020 | HKD | 3.84 | 3.84 | 3.74 | 3.75 | 3.75 | -0.02 (-0.53%) | 152,000 |
7 Oct 2020 | HKD | 3.73 | 3.77 | 3.73 | 3.77 | 3.77 | +0.04 (+1.07%) | 88,000 |
6 Oct 2020 | HKD | 3.73 | 3.78 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 26,000 |
5 Oct 2020 | HKD | 3.83 | 3.86 | 3.71 | 3.73 | 3.73 | -0.12 (-3.12%) | 238,000 |
30 Sep 2020 | HKD | 3.85 | 3.91 | 3.83 | 3.85 | 3.85 | -0.03 (-0.77%) | 108,000 |
29 Sep 2020 | HKD | 3.85 | 3.94 | 3.84 | 3.88 | 3.88 | 0.0 (0.0%) | 60,000 |
28 Sep 2020 | HKD | 3.81 | 3.88 | 3.81 | 3.88 | 3.88 | +0.02 (+0.52%) | 236,000 |
25 Sep 2020 | HKD | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | +0.04 (+1.05%) | 74,000 |
24 Sep 2020 | HKD | 3.83 | 3.9 | 3.82 | 3.82 | 3.82 | -0.03 (-0.78%) | 324,000 |
23 Sep 2020 | HKD | 3.85 | 3.93 | 3.82 | 3.85 | 3.85 | -0.05 (-1.28%) | 338,000 |
22 Sep 2020 | HKD | 3.85 | 3.97 | 3.83 | 3.9 | 3.9 | +0.01 (+0.26%) | 140,000 |
21 Sep 2020 | HKD | 3.87 | 3.91 | 3.86 | 3.89 | 3.89 | +0.04 (+1.04%) | 134,000 |
18 Sep 2020 | HKD | 3.87 | 3.99 | 3.85 | 3.85 | 3.85 | -0.02 (-0.52%) | 830,000 |
17 Sep 2020 | HKD | 3.83 | 3.88 | 3.81 | 3.87 | 3.87 | +0.04 (+1.04%) | 174,000 |
16 Sep 2020 | HKD | 3.85 | 3.9 | 3.83 | 3.83 | 3.83 | -0.01 (-0.26%) | 364,000 |
15 Sep 2020 | HKD | 3.83 | 3.84 | 3.76 | 3.84 | 3.84 | +0.01 (+0.26%) | 244,000 |