Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2020 | HKD | 3.25 | 3.25 | 3.23 | 3.25 | 3.25 | +0.01 (+0.31%) | 4,670,611 |
15 Sep 2020 | HKD | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | 0.0 (0.0%) | 6,790,000 |
14 Sep 2020 | HKD | 3.24 | 3.25 | 3.23 | 3.24 | 3.24 | -0.01 (-0.31%) | 6,285,000 |
11 Sep 2020 | HKD | 3.24 | 3.26 | 3.23 | 3.25 | 3.25 | +0.01 (+0.31%) | 15,025,000 |
10 Sep 2020 | HKD | 3.24 | 3.25 | 3.23 | 3.24 | 3.24 | 0.0 (0.0%) | 15,650,000 |
9 Sep 2020 | HKD | 3.24 | 3.24 | 3.23 | 3.24 | 3.24 | +0.01 (+0.31%) | 7,015,000 |
8 Sep 2020 | HKD | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | -0.01 (-0.31%) | 3,870,000 |
7 Sep 2020 | HKD | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | +0.01 (+0.31%) | 12,575,000 |
4 Sep 2020 | HKD | 3.23 | 3.24 | 3.23 | 3.23 | 3.23 | -0.01 (-0.31%) | 17,075,000 |
3 Sep 2020 | HKD | 3.24 | 3.24 | 3.23 | 3.24 | 3.24 | 0.0 (0.0%) | 40,655,000 |
2 Sep 2020 | HKD | 3.24 | 3.24 | 3.23 | 3.24 | 3.24 | 0.0 (0.0%) | 18,369,738 |
1 Sep 2020 | HKD | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | 0.0 (0.0%) | 13,411,840 |
31 Aug 2020 | HKD | 3.25 | 3.26 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 63,982,670 |
28 Aug 2020 | HKD | 3.25 | 3.27 | 3.21 | 3.24 | 3.24 | +0.06 (+1.89%) | 321,229,700 |
27 Aug 2020 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
26 Aug 2020 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
25 Aug 2020 | HKD | 3.23 | 3.23 | 3.08 | 3.18 | 3.18 | -0.02 (-0.63%) | 15,145,000 |
24 Aug 2020 | HKD | 3.13 | 3.26 | 3.05 | 3.2 | 3.2 | +0.09 (+2.89%) | 53,245,000 |
21 Aug 2020 | HKD | 3.1 | 3.11 | 3.07 | 3.11 | 3.11 | +0.01 (+0.32%) | 2,315,000 |
20 Aug 2020 | HKD | 3.09 | 3.11 | 3.06 | 3.1 | 3.1 | 0.0 (0.0%) | 2,995,000 |
19 Aug 2020 | HKD | 3.11 | 3.11 | 3.09 | 3.1 | 3.1 | -0.03 (-0.96%) | 5,655,000 |
18 Aug 2020 | HKD | 3.15 | 3.2 | 3.09 | 3.13 | 3.13 | -0.07 (-2.19%) | 15,075,000 |
17 Aug 2020 | HKD | 3.15 | 3.2 | 3.12 | 3.2 | 3.2 | 0.0 (0.0%) | 5,920,000 |
14 Aug 2020 | HKD | 3.15 | 3.21 | 3.14 | 3.2 | 3.2 | +0.08 (+2.56%) | 7,965,000 |
13 Aug 2020 | HKD | 3.1 | 3.15 | 3.06 | 3.12 | 3.12 | +0.02 (+0.65%) | 3,615,000 |
12 Aug 2020 | HKD | 3.25 | 3.25 | 3.03 | 3.1 | 3.1 | -0.09 (-2.82%) | 3,950,000 |
11 Aug 2020 | HKD | 3.1 | 3.4 | 3.05 | 3.19 | 3.19 | +0.12 (+3.91%) | 14,946,666 |
10 Aug 2020 | HKD | 3.07 | 3.09 | 3.04 | 3.07 | 3.07 | 0.0 (0.0%) | 9,005,975 |
7 Aug 2020 | HKD | 3.05 | 3.1 | 3.03 | 3.07 | 3.07 | 0.0 (0.0%) | 16,463,833 |
6 Aug 2020 | HKD | 3.04 | 3.08 | 3.01 | 3.07 | 3.07 | +0.05 (+1.66%) | 3,415,000 |