Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 4.9 | 4.92 | 4.82 | 4.84 | 4.84 | -0.05 (-1.02%) | 1,324,400 |
11 Sep 2020 | HKD | 4.87 | 4.91 | 4.78 | 4.89 | 4.89 | +0.01 (+0.20%) | 2,339,300 |
10 Sep 2020 | HKD | 4.94 | 5.05 | 4.86 | 4.88 | 4.88 | -0.12 (-2.40%) | 2,066,485 |
9 Sep 2020 | HKD | 4.99 | 5.08 | 4.91 | 5 | 5 | -0.05 (-0.99%) | 2,055,200 |
8 Sep 2020 | HKD | 5.01 | 5.07 | 4.87 | 5.05 | 5.05 | +0.04 (+0.80%) | 3,680,400 |
7 Sep 2020 | HKD | 4.95 | 5.02 | 4.8 | 5.01 | 5.01 | +0.01 (+0.20%) | 4,288,085 |
4 Sep 2020 | HKD | 4.9 | 5 | 4.77 | 5 | 5 | -0.05 (-0.99%) | 8,052,400 |
3 Sep 2020 | HKD | 4.95 | 5.35 | 4.9 | 5.05 | 5.05 | +0.09 (+1.81%) | 22,360,340 |
2 Sep 2020 | HKD | 4.94 | 5.09 | 4.91 | 4.96 | 4.96 | +0.02 (+0.40%) | 3,707,197 |
1 Sep 2020 | HKD | 4.76 | 4.95 | 4.76 | 4.94 | 4.94 | +0.14 (+2.92%) | 3,032,300 |
31 Aug 2020 | HKD | 4.9 | 4.9 | 4.75 | 4.8 | 4.8 | -0.12 (-2.44%) | 4,699,640 |
28 Aug 2020 | HKD | 4.9 | 4.92 | 4.75 | 4.92 | 4.92 | +0.01 (+0.20%) | 4,617,600 |
27 Aug 2020 | HKD | 4.9 | 4.94 | 4.8 | 4.91 | 4.91 | +0.03 (+0.61%) | 3,888,000 |
26 Aug 2020 | HKD | 4.88 | 4.98 | 4.68 | 4.88 | 4.88 | +0.04 (+0.83%) | 9,561,800 |
25 Aug 2020 | HKD | 4.81 | 4.84 | 4.7 | 4.84 | 4.84 | +0.04 (+0.83%) | 3,070,000 |
24 Aug 2020 | HKD | 4.8 | 4.94 | 4.78 | 4.8 | 4.8 | +0.02 (+0.42%) | 2,193,200 |
21 Aug 2020 | HKD | 4.75 | 4.89 | 4.75 | 4.78 | 4.78 | +0.04 (+0.84%) | 1,669,200 |
20 Aug 2020 | HKD | 4.8 | 4.83 | 4.68 | 4.74 | 4.74 | -0.06 (-1.25%) | 1,874,800 |
19 Aug 2020 | HKD | 4.77 | 4.83 | 4.74 | 4.8 | 4.8 | +0.03 (+0.63%) | 1,315,200 |
18 Aug 2020 | HKD | 4.7 | 4.86 | 4.69 | 4.77 | 4.77 | +0.05 (+1.06%) | 2,720,800 |
17 Aug 2020 | HKD | 4.7 | 4.74 | 4.62 | 4.72 | 4.72 | 0.0 (0.0%) | 2,343,600 |
14 Aug 2020 | HKD | 4.6 | 4.74 | 4.58 | 4.72 | 4.72 | +0.1 (+2.16%) | 2,493,200 |
13 Aug 2020 | HKD | 4.65 | 4.75 | 4.61 | 4.62 | 4.62 | -0.03 (-0.65%) | 2,029,800 |
12 Aug 2020 | HKD | 4.66 | 4.66 | 4.46 | 4.65 | 4.65 | +0.02 (+0.43%) | 2,655,600 |
11 Aug 2020 | HKD | 4.77 | 4.78 | 4.6 | 4.63 | 4.63 | -0.07 (-1.49%) | 2,363,200 |
10 Aug 2020 | HKD | 4.93 | 4.93 | 4.66 | 4.7 | 4.7 | -0.22 (-4.47%) | 3,405,600 |
7 Aug 2020 | HKD | 5.15 | 5.18 | 4.84 | 4.92 | 4.92 | -0.11 (-2.19%) | 8,374,400 |
6 Aug 2020 | HKD | 4.9 | 5.13 | 4.9 | 5.03 | 5.03 | +0.16 (+3.29%) | 7,755,200 |
5 Aug 2020 | HKD | 5 | 5.06 | 4.81 | 4.87 | 4.87 | -0.11 (-2.21%) | 3,511,200 |
4 Aug 2020 | HKD | 4.95 | 5.22 | 4.86 | 4.98 | 4.98 | +0.04 (+0.81%) | 9,589,600 |