Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2020 | HKD | 4.02 | 4.05 | 4.02 | 4.02 | 4.02 | -0.06 (-1.47%) | 28,000 |
7 Oct 2020 | HKD | 4.07 | 4.09 | 4.06 | 4.08 | 4.08 | +0.02 (+0.49%) | 656,000 |
6 Oct 2020 | HKD | 4.06 | 4.08 | 4.03 | 4.06 | 4.06 | +0.01 (+0.25%) | 628,000 |
5 Oct 2020 | HKD | 4.02 | 4.06 | 4.01 | 4.05 | 4.05 | +0.04 (+1.00%) | 2,204,144 |
30 Sep 2020 | HKD | 4.03 | 4.03 | 4.01 | 4.01 | 4.01 | -0.02 (-0.50%) | 1,550,000 |
29 Sep 2020 | HKD | 4.04 | 4.05 | 4.02 | 4.03 | 4.03 | +0.01 (+0.25%) | 969,000 |
28 Sep 2020 | HKD | 4 | 4.02 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 832,000 |
25 Sep 2020 | HKD | 3.99 | 4.01 | 3.99 | 4 | 4 | 0.0 (0.0%) | 881,000 |
24 Sep 2020 | HKD | 4 | 4 | 3.99 | 4 | 4 | 0.0 (0.0%) | 306,000 |
23 Sep 2020 | HKD | 4 | 4.01 | 3.99 | 4 | 4 | 0.0 (0.0%) | 2,304,000 |
22 Sep 2020 | HKD | 4 | 4.01 | 4 | 4 | 4 | -0.01 (-0.25%) | 811,000 |
21 Sep 2020 | HKD | 4 | 4.01 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 252,000 |
18 Sep 2020 | HKD | 4 | 4.01 | 3.99 | 4.01 | 4.01 | +0.01 (+0.25%) | 194,000 |
17 Sep 2020 | HKD | 3.99 | 4.01 | 3.99 | 4 | 4 | 0.0 (0.0%) | 1,574,000 |
16 Sep 2020 | HKD | 3.99 | 4 | 3.99 | 4 | 4 | +0.01 (+0.25%) | 1,023,000 |
15 Sep 2020 | HKD | 3.99 | 4 | 3.99 | 3.99 | 3.99 | -0.01 (-0.25%) | 569,000 |
14 Sep 2020 | HKD | 4 | 4.01 | 3.99 | 4 | 4 | 0.0 (0.0%) | 2,739,000 |
11 Sep 2020 | HKD | 4 | 4.01 | 4 | 4 | 4 | 0.0 (0.0%) | 4,236,000 |
10 Sep 2020 | HKD | 3.96 | 4 | 3.96 | 4 | 4 | +0.05 (+1.27%) | 4,675,000 |
9 Sep 2020 | HKD | 3.94 | 3.97 | 3.94 | 3.95 | 3.95 | +0.04 (+1.02%) | 7,662,000 |
8 Sep 2020 | HKD | 3.95 | 4 | 3.72 | 3.91 | 3.91 | +0.31 (+8.61%) | 17,434,000 |
7 Sep 2020 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
4 Sep 2020 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
3 Sep 2020 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
2 Sep 2020 | HKD | 3.51 | 3.65 | 3.38 | 3.6 | 3.6 | +0.09 (+2.56%) | 2,375,000 |
1 Sep 2020 | HKD | 3.5 | 3.54 | 3.42 | 3.51 | 3.51 | +0.07 (+2.03%) | 1,391,000 |
31 Aug 2020 | HKD | 3.4 | 3.6 | 3.35 | 3.44 | 3.44 | +0.1 (+2.99%) | 1,340,000 |
28 Aug 2020 | HKD | 3.3 | 3.35 | 3.3 | 3.34 | 3.34 | +0.08 (+2.45%) | 706,000 |
27 Aug 2020 | HKD | 3.4 | 3.4 | 3.15 | 3.26 | 3.26 | -0.06 (-1.81%) | 1,520,300 |
26 Aug 2020 | HKD | 3.4 | 3.4 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 1,717,872 |