Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2020 | HKD | 9 | 9.08 | 8.95 | 9.07 | 9.07 | +0.05 (+0.55%) | 34,000 |
18 Aug 2020 | HKD | 9.08 | 9.1 | 9.01 | 9.02 | 9.02 | -0.05 (-0.55%) | 21,004 |
17 Aug 2020 | HKD | 9.09 | 9.1 | 9.07 | 9.07 | 9.07 | -0.03 (-0.33%) | 17,120 |
14 Aug 2020 | HKD | 9.01 | 9.13 | 9.01 | 9.1 | 9.1 | +0.05 (+0.55%) | 53,000 |
13 Aug 2020 | HKD | 9.05 | 9.05 | 8.99 | 9.05 | 9.05 | 0.0 (0.0%) | 31,000 |
12 Aug 2020 | HKD | 9 | 9.08 | 8.99 | 9.05 | 9.05 | 0.0 (0.0%) | 74,000 |
11 Aug 2020 | HKD | 9.1 | 9.1 | 8.99 | 9.05 | 9.05 | -0.02 (-0.22%) | 40,000 |
10 Aug 2020 | HKD | 8.99 | 9.09 | 8.98 | 9.07 | 9.07 | 0.0 (0.0%) | 40,000 |
7 Aug 2020 | HKD | 9 | 9.07 | 9 | 9.07 | 9.07 | -0.01 (-0.11%) | 17,000 |
6 Aug 2020 | HKD | 8.99 | 9.1 | 8.97 | 9.08 | 9.08 | +0.01 (+0.11%) | 28,000 |
5 Aug 2020 | HKD | 9.1 | 9.11 | 8.99 | 9.07 | 9.07 | +0.01 (+0.11%) | 52,000 |
4 Aug 2020 | HKD | 9 | 9.16 | 8.8 | 9.06 | 9.06 | +0.06 (+0.67%) | 101,313 |
3 Aug 2020 | HKD | 9.05 | 9.05 | 8.88 | 9 | 9 | +0.08 (+0.90%) | 67,000 |
31 Jul 2020 | HKD | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.06 (-0.67%) | 10,500 |
30 Jul 2020 | HKD | 8.91 | 9.05 | 8.91 | 8.98 | 8.98 | 0.0 (0.0%) | 27,000 |
29 Jul 2020 | HKD | 9.08 | 9.08 | 8.97 | 8.98 | 8.98 | +0.03 (+0.34%) | 178,600 |
28 Jul 2020 | HKD | 9.01 | 9.01 | 8.95 | 8.95 | 8.95 | -0.23 (-2.51%) | 80,000 |
27 Jul 2020 | HKD | 9 | 9.18 | 8.89 | 9.18 | 9.18 | 0.0 (0.0%) | 48,000 |
24 Jul 2020 | HKD | 9.15 | 9.18 | 9 | 9.18 | 9.18 | +0.02 (+0.22%) | 67,000 |
23 Jul 2020 | HKD | 9.22 | 9.22 | 9.16 | 9.16 | 9.16 | -0.08 (-0.87%) | 3,600 |
22 Jul 2020 | HKD | 9.27 | 9.27 | 9.2 | 9.24 | 9.24 | -0.01 (-0.11%) | 11,000 |
21 Jul 2020 | HKD | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | +0.06 (+0.65%) | 0 |
20 Jul 2020 | HKD | 9.21 | 9.24 | 9.19 | 9.19 | 9.19 | -0.09 (-0.97%) | 24,000 |
17 Jul 2020 | HKD | 9.45 | 9.45 | 9.28 | 9.28 | 9.28 | -0.21 (-2.21%) | 128,694 |
16 Jul 2020 | HKD | 9.5 | 9.59 | 9.29 | 9.49 | 9.49 | -0.14 (-1.45%) | 122,000 |
15 Jul 2020 | HKD | 9.61 | 9.63 | 9.4 | 9.63 | 9.63 | +0.03 (+0.31%) | 25,000 |
14 Jul 2020 | HKD | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 0 |
13 Jul 2020 | HKD | 9.6 | 9.6 | 9.54 | 9.6 | 9.6 | 0.0 (0.0%) | 6,000 |
10 Jul 2020 | HKD | 9.41 | 9.7 | 9.4 | 9.6 | 9.6 | -0.2 (-2.04%) | 23,000 |
9 Jul 2020 | HKD | 9.8 | 9.8 | 9.6 | 9.8 | 9.8 | +0.1 (+1.03%) | 18,000 |