Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | HKD | 4.29 | 4.32 | 4.29 | 4.31 | 4.31 | +0.02 (+0.47%) | 2,502,000 |
16 Dec 2020 | HKD | 4.3 | 4.32 | 4.29 | 4.29 | 4.29 | -0.01 (-0.23%) | 2,399,000 |
15 Dec 2020 | HKD | 4.31 | 4.31 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 2,632,000 |
14 Dec 2020 | HKD | 4.31 | 4.32 | 4.3 | 4.3 | 4.3 | -0.01 (-0.23%) | 2,524,000 |
11 Dec 2020 | HKD | 4.3 | 4.32 | 4.29 | 4.31 | 4.31 | -0.01 (-0.23%) | 2,427,000 |
10 Dec 2020 | HKD | 4.3 | 4.34 | 4.3 | 4.32 | 4.32 | +0.01 (+0.23%) | 2,689,000 |
9 Dec 2020 | HKD | 4.29 | 4.31 | 4.29 | 4.31 | 4.31 | +0.02 (+0.47%) | 2,996,000 |
8 Dec 2020 | HKD | 4.27 | 4.3 | 4.26 | 4.29 | 4.29 | 0.0 (0.0%) | 2,962,000 |
7 Dec 2020 | HKD | 4.26 | 4.35 | 4.26 | 4.29 | 4.29 | -0.01 (-0.23%) | 3,098,000 |
4 Dec 2020 | HKD | 4.23 | 4.33 | 4.23 | 4.3 | 4.3 | +0.01 (+0.23%) | 3,010,000 |
3 Dec 2020 | HKD | 4.27 | 4.31 | 4.27 | 4.29 | 4.29 | +0.02 (+0.47%) | 3,140,000 |
2 Dec 2020 | HKD | 4.25 | 4.28 | 4.22 | 4.27 | 4.27 | +0.01 (+0.23%) | 3,369,000 |
1 Dec 2020 | HKD | 4.26 | 4.28 | 4.24 | 4.26 | 4.26 | 0.0 (0.0%) | 2,614,000 |
30 Nov 2020 | HKD | 4.23 | 4.3 | 4.23 | 4.26 | 4.26 | +0.03 (+0.71%) | 3,504,000 |
27 Nov 2020 | HKD | 4.24 | 4.27 | 4.23 | 4.23 | 4.23 | -0.01 (-0.24%) | 2,763,000 |
26 Nov 2020 | HKD | 4.28 | 4.29 | 4.23 | 4.24 | 4.24 | -0.06 (-1.40%) | 2,675,000 |
25 Nov 2020 | HKD | 4.3 | 4.32 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 2,925,000 |
24 Nov 2020 | HKD | 4.35 | 4.35 | 4.25 | 4.3 | 4.3 | -0.05 (-1.15%) | 3,360,000 |
23 Nov 2020 | HKD | 4.38 | 4.48 | 4.35 | 4.35 | 4.35 | -0.03 (-0.68%) | 3,062,000 |
20 Nov 2020 | HKD | 4.32 | 4.4 | 4.3 | 4.38 | 4.38 | +0.06 (+1.39%) | 4,462,000 |
19 Nov 2020 | HKD | 4.34 | 4.35 | 4.32 | 4.32 | 4.32 | -0.02 (-0.46%) | 2,365,000 |
18 Nov 2020 | HKD | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.04 (-0.91%) | 1,099,000 |
17 Nov 2020 | HKD | 4.33 | 4.38 | 4.31 | 4.38 | 4.38 | +0.02 (+0.46%) | 1,921,000 |
16 Nov 2020 | HKD | 4.37 | 4.38 | 4.33 | 4.36 | 4.36 | -0.02 (-0.46%) | 1,237,000 |
13 Nov 2020 | HKD | 4.31 | 4.39 | 4.31 | 4.38 | 4.38 | +0.03 (+0.69%) | 758,000 |
12 Nov 2020 | HKD | 4.32 | 4.36 | 4.31 | 4.35 | 4.35 | +0.01 (+0.23%) | 604,000 |
11 Nov 2020 | HKD | 4.31 | 4.37 | 4.3 | 4.34 | 4.34 | +0.04 (+0.93%) | 1,921,000 |
10 Nov 2020 | HKD | 4.33 | 4.33 | 4.3 | 4.3 | 4.3 | -0.06 (-1.38%) | 2,897,000 |
9 Nov 2020 | HKD | 4.47 | 4.47 | 4.35 | 4.36 | 4.36 | -0.12 (-2.68%) | 1,088,000 |
6 Nov 2020 | HKD | 4.45 | 4.49 | 4.31 | 4.48 | 4.48 | +0.06 (+1.36%) | 2,788,000 |