Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 1.12 | 1.13 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 126,222 |
25 Sep 2020 | HKD | 1.13 | 1.17 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 278,000 |
24 Sep 2020 | HKD | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 100,000 |
23 Sep 2020 | HKD | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 182,000 |
22 Sep 2020 | HKD | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 176,000 |
21 Sep 2020 | HKD | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 258,000 |
18 Sep 2020 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 58,000 |
17 Sep 2020 | HKD | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 56,000 |
16 Sep 2020 | HKD | 1.16 | 1.2 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 274,000 |
15 Sep 2020 | HKD | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 238,000 |
14 Sep 2020 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | +0.01 (+0.85%) | 250,000 |
11 Sep 2020 | HKD | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | +0.03 (+2.61%) | 266,000 |
10 Sep 2020 | HKD | 1.13 | 1.16 | 1.1 | 1.15 | 1.15 | -0.02 (-1.71%) | 474,000 |
9 Sep 2020 | HKD | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 16,000 |
8 Sep 2020 | HKD | 1.12 | 1.17 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 460,000 |
7 Sep 2020 | HKD | 1.07 | 1.14 | 1.06 | 1.13 | 1.13 | +0.04 (+3.67%) | 382,000 |
4 Sep 2020 | HKD | 1.09 | 1.12 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 434,444 |
3 Sep 2020 | HKD | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | 0.0 (0.0%) | 42,000 |
2 Sep 2020 | HKD | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | +0.05 (+4.67%) | 432,000 |
1 Sep 2020 | HKD | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 144,000 |
31 Aug 2020 | HKD | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 154,000 |
28 Aug 2020 | HKD | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | -0.03 (-2.68%) | 332,444 |
27 Aug 2020 | HKD | 1.14 | 1.14 | 1.07 | 1.12 | 1.12 | -0.05 (-4.27%) | 1,032,000 |
26 Aug 2020 | HKD | 1.27 | 1.27 | 1.15 | 1.17 | 1.17 | -0.1 (-7.87%) | 1,705,000 |
25 Aug 2020 | HKD | 1.36 | 1.4 | 1.21 | 1.27 | 1.27 | +0.2 (+18.69%) | 5,110,259 |
24 Aug 2020 | HKD | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | +0.04 (+3.88%) | 214,000 |
21 Aug 2020 | HKD | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 92,000 |
20 Aug 2020 | HKD | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 388,000 |
19 Aug 2020 | HKD | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 62,000 |
18 Aug 2020 | HKD | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 12,000 |