Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2020 | HKD | 9 | 9 | 8.96 | 8.98 | 8.98 | -0.01 (-0.11%) | 14,000 |
29 Sep 2020 | HKD | 8.85 | 8.99 | 8.73 | 8.99 | 8.99 | -0.09 (-0.99%) | 60,000 |
28 Sep 2020 | HKD | 9.12 | 9.14 | 9.08 | 9.08 | 9.08 | +0.01 (+0.11%) | 11,000 |
25 Sep 2020 | HKD | 9 | 9.1 | 9 | 9.07 | 9.07 | +0.03 (+0.33%) | 45,000 |
24 Sep 2020 | HKD | 8.92 | 9.04 | 8.92 | 9.04 | 9.04 | +0.05 (+0.56%) | 5,000 |
23 Sep 2020 | HKD | 8.9 | 9 | 8.81 | 8.99 | 8.99 | +0.05 (+0.56%) | 7,800 |
22 Sep 2020 | HKD | 8.75 | 8.95 | 8.75 | 8.94 | 8.94 | +0.03 (+0.34%) | 9,800 |
21 Sep 2020 | HKD | 8.9 | 8.99 | 8.74 | 8.91 | 8.91 | 0.0 (0.0%) | 46,231 |
18 Sep 2020 | HKD | 8.91 | 9 | 8.9 | 8.91 | 8.91 | -0.09 (-1%) | 25,000 |
17 Sep 2020 | HKD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 1,000 |
16 Sep 2020 | HKD | 8.9 | 9 | 8.87 | 9 | 9 | 0.0 (0.0%) | 13,000 |
15 Sep 2020 | HKD | 8.95 | 9 | 8.91 | 9 | 9 | +0.05 (+0.56%) | 95,000 |
14 Sep 2020 | HKD | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0 (0.0%) | 0 |
11 Sep 2020 | HKD | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | +0.05 (+0.56%) | 0 |
10 Sep 2020 | HKD | 8.95 | 8.95 | 8.88 | 8.9 | 8.9 | -0.17 (-1.87%) | 24,000 |
9 Sep 2020 | HKD | 9 | 9.07 | 8.82 | 9.07 | 9.07 | 0.0 (0.0%) | 63,000 |
8 Sep 2020 | HKD | 9.01 | 9.07 | 8.92 | 9.07 | 9.07 | +0.1 (+1.11%) | 30,000 |
7 Sep 2020 | HKD | 9.02 | 9.02 | 8.97 | 8.97 | 8.97 | -0.09 (-0.99%) | 6,000 |
4 Sep 2020 | HKD | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.0 (0.0%) | 0 |
3 Sep 2020 | HKD | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.04 (-0.44%) | 2,000 |
2 Sep 2020 | HKD | 8.95 | 9.1 | 8.95 | 9.1 | 9.1 | -0.04 (-0.44%) | 7,000 |
1 Sep 2020 | HKD | 9.1 | 9.14 | 9.1 | 9.14 | 9.14 | 0.0 (0.0%) | 5,000 |
31 Aug 2020 | HKD | 9.22 | 9.22 | 8.96 | 9.14 | 9.14 | 0.0 (0.0%) | 48,000 |
28 Aug 2020 | HKD | 9.13 | 9.18 | 9.03 | 9.14 | 9.14 | 0.0 (0.0%) | 39,000 |
27 Aug 2020 | HKD | 9 | 9.14 | 9 | 9.14 | 9.14 | +0.04 (+0.44%) | 47,462 |
26 Aug 2020 | HKD | 9.1 | 9.11 | 9.03 | 9.1 | 9.1 | 0.0 (0.0%) | 50,500 |
25 Aug 2020 | HKD | 9.09 | 9.1 | 9.09 | 9.1 | 9.1 | 0.0 (0.0%) | 12,000 |
24 Aug 2020 | HKD | 9.1 | 9.4 | 9.02 | 9.1 | 9.1 | +0.05 (+0.55%) | 30,000 |
21 Aug 2020 | HKD | 8.99 | 9.09 | 8.99 | 9.05 | 9.05 | 0.0 (0.0%) | 13,000 |
20 Aug 2020 | HKD | 8.98 | 9.08 | 8.98 | 9.05 | 9.05 | -0.02 (-0.22%) | 16,000 |