Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2020 | HKD | 2.38 | 2.41 | 2.34 | 2.41 | 2.41 | +0.04 (+1.69%) | 7,058,900 |
22 Sep 2020 | HKD | 2.35 | 2.39 | 2.32 | 2.37 | 2.37 | +0.05 (+2.16%) | 5,004,000 |
21 Sep 2020 | HKD | 2.41 | 2.41 | 2.31 | 2.32 | 2.32 | -0.08 (-3.33%) | 12,726,630 |
18 Sep 2020 | HKD | 2.4 | 2.46 | 2.38 | 2.4 | 2.4 | -0.02 (-0.83%) | 7,788,000 |
17 Sep 2020 | HKD | 2.47 | 2.49 | 2.4 | 2.42 | 2.42 | -0.07 (-2.81%) | 4,120,000 |
16 Sep 2020 | HKD | 2.41 | 2.54 | 2.41 | 2.49 | 2.49 | +0.09 (+3.75%) | 10,427,000 |
15 Sep 2020 | HKD | 2.42 | 2.44 | 2.38 | 2.4 | 2.4 | -0.01 (-0.41%) | 3,504,000 |
14 Sep 2020 | HKD | 2.42 | 2.47 | 2.39 | 2.41 | 2.41 | -0.01 (-0.41%) | 3,138,198 |
11 Sep 2020 | HKD | 2.35 | 2.45 | 2.35 | 2.42 | 2.42 | +0.05 (+2.11%) | 10,222,000 |
10 Sep 2020 | HKD | 2.32 | 2.43 | 2.3 | 2.37 | 2.37 | +0.07 (+3.04%) | 16,486,000 |
9 Sep 2020 | HKD | 2.35 | 2.38 | 2.29 | 2.3 | 2.3 | -0.07 (-2.95%) | 10,700,000 |
8 Sep 2020 | HKD | 2.41 | 2.45 | 2.31 | 2.37 | 2.37 | -0.05 (-2.07%) | 16,209,000 |
7 Sep 2020 | HKD | 2.45 | 2.5 | 2.39 | 2.42 | 2.42 | +0.02 (+0.83%) | 21,389,301 |
4 Sep 2020 | HKD | 2.47 | 2.47 | 2.36 | 2.4 | 2.4 | -0.06 (-2.44%) | 23,668,000 |
3 Sep 2020 | HKD | 2.6 | 2.63 | 2.43 | 2.46 | 2.46 | -0.07 (-2.77%) | 49,430,000 |
2 Sep 2020 | HKD | 2.99 | 2.99 | 2.44 | 2.53 | 2.53 | -0.55 (-17.86%) | 117,762,000 |
1 Sep 2020 | HKD | 3.05 | 3.12 | 2.99 | 3.08 | 3.08 | +0.06 (+1.99%) | 12,908,000 |
31 Aug 2020 | HKD | 3.12 | 3.22 | 2.99 | 3.02 | 3.02 | -0.1 (-3.21%) | 15,362,500 |
28 Aug 2020 | HKD | 3.01 | 3.15 | 2.96 | 3.12 | 3.12 | +0.11 (+3.65%) | 17,948,000 |
27 Aug 2020 | HKD | 2.91 | 3.02 | 2.83 | 3.01 | 3.01 | +0.06 (+2.03%) | 11,562,000 |
26 Aug 2020 | HKD | 3.05 | 3.07 | 2.94 | 2.95 | 2.95 | -0.08 (-2.64%) | 8,116,000 |
25 Aug 2020 | HKD | 2.94 | 3.12 | 2.91 | 3.03 | 3.03 | +0.1 (+3.41%) | 17,321,500 |
24 Aug 2020 | HKD | 2.93 | 2.94 | 2.86 | 2.93 | 2.93 | 0.0 (0.0%) | 6,604,000 |
21 Aug 2020 | HKD | 2.94 | 2.97 | 2.9 | 2.93 | 2.93 | +0.02 (+0.69%) | 3,160,507 |
20 Aug 2020 | HKD | 2.9 | 2.93 | 2.84 | 2.91 | 2.91 | +0.01 (+0.34%) | 4,330,000 |
19 Aug 2020 | HKD | 3 | 3 | 2.87 | 2.9 | 2.9 | -0.04 (-1.36%) | 6,220,000 |
18 Aug 2020 | HKD | 2.93 | 3.03 | 2.88 | 2.94 | 2.94 | +0.03 (+1.03%) | 15,848,000 |
17 Aug 2020 | HKD | 2.9 | 2.95 | 2.85 | 2.91 | 2.91 | -0.02 (-0.68%) | 9,440,000 |
14 Aug 2020 | HKD | 2.75 | 3.03 | 2.73 | 2.93 | 2.93 | +0.17 (+6.16%) | 28,089,109 |
13 Aug 2020 | HKD | 2.72 | 2.83 | 2.68 | 2.76 | 2.76 | +0.08 (+2.99%) | 8,952,000 |