Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2020 | HKD | 9.5 | 9.6 | 9.32 | 9.52 | 9.52 | +0.11 (+1.17%) | 332,200 |
13 Oct 2020 | HKD | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 9.11 | 9.41 | 9 | 9.41 | 9.41 | +0.3 (+3.29%) | 452,060 |
9 Oct 2020 | HKD | 8.99 | 9.3 | 8.61 | 9.11 | 9.11 | +0.12 (+1.33%) | 575,020 |
8 Oct 2020 | HKD | 9 | 9.05 | 8.7 | 8.99 | 8.99 | +0.14 (+1.58%) | 364,000 |
7 Oct 2020 | HKD | 8.7 | 8.88 | 8.7 | 8.85 | 8.85 | -0.04 (-0.45%) | 32,120 |
6 Oct 2020 | HKD | 8.92 | 8.92 | 8.88 | 8.89 | 8.89 | +0.24 (+2.77%) | 27,000 |
5 Oct 2020 | HKD | 9 | 9 | 8.45 | 8.65 | 8.65 | -0.27 (-3.03%) | 55,210 |
30 Sep 2020 | HKD | 8.82 | 9 | 8.82 | 8.92 | 8.92 | -0.04 (-0.45%) | 176,300 |
29 Sep 2020 | HKD | 8.99 | 8.99 | 8.78 | 8.96 | 8.96 | -0.03 (-0.33%) | 91,785 |
28 Sep 2020 | HKD | 8.85 | 9 | 8.71 | 8.99 | 8.99 | +0.34 (+3.93%) | 196,100 |
25 Sep 2020 | HKD | 8.54 | 9.1 | 8.44 | 8.65 | 8.65 | +0.16 (+1.88%) | 676,000 |
24 Sep 2020 | HKD | 8.9 | 8.98 | 8.49 | 8.49 | 8.49 | -0.41 (-4.61%) | 302,600 |
23 Sep 2020 | HKD | 9.3 | 9.3 | 8.9 | 8.9 | 8.9 | -0.4 (-4.30%) | 206,308 |
22 Sep 2020 | HKD | 9.39 | 9.39 | 9.2 | 9.3 | 9.3 | -0.09 (-0.96%) | 37,000 |
21 Sep 2020 | HKD | 9.45 | 9.59 | 9.2 | 9.39 | 9.39 | -0.09 (-0.95%) | 209,000 |
18 Sep 2020 | HKD | 9.58 | 9.7 | 9.48 | 9.48 | 9.48 | -0.11 (-1.15%) | 95,000 |
17 Sep 2020 | HKD | 9.25 | 9.7 | 9.2 | 9.59 | 9.59 | +0.29 (+3.12%) | 236,000 |
16 Sep 2020 | HKD | 9.3 | 9.45 | 9.1 | 9.3 | 9.3 | -0.11 (-1.17%) | 284,020 |
15 Sep 2020 | HKD | 9.38 | 9.41 | 9.3 | 9.41 | 9.41 | -0.04 (-0.42%) | 32,000 |
14 Sep 2020 | HKD | 9.51 | 9.65 | 9.11 | 9.45 | 9.45 | -0.05 (-0.53%) | 352,800 |
11 Sep 2020 | HKD | 9.5 | 9.64 | 9.3 | 9.5 | 9.5 | 0.0 (0.0%) | 343,000 |
10 Sep 2020 | HKD | 9 | 9.75 | 9 | 9.5 | 9.5 | -0.1 (-1.04%) | 155,000 |
9 Sep 2020 | HKD | 9.79 | 9.79 | 9.3 | 9.6 | 9.6 | -0.12 (-1.23%) | 239,070 |
8 Sep 2020 | HKD | 9.7 | 9.9 | 9.62 | 9.72 | 9.72 | +0.02 (+0.21%) | 80,040 |
7 Sep 2020 | HKD | 9.59 | 10 | 9.4 | 9.7 | 9.7 | +0.2 (+2.11%) | 846,020 |
4 Sep 2020 | HKD | 8.8 | 9.65 | 8.8 | 9.5 | 9.5 | +0.5 (+5.56%) | 757,000 |
3 Sep 2020 | HKD | 9 | 9.02 | 8.9 | 9 | 9 | -0.04 (-0.44%) | 237,000 |
2 Sep 2020 | HKD | 9 | 9.19 | 8.8 | 9.04 | 9.04 | +0.1 (+1.12%) | 327,000 |
1 Sep 2020 | HKD | 8.85 | 9.08 | 8.8 | 8.94 | 8.94 | +0.09 (+1.02%) | 640,251 |