Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 4.91 | 5.07 | 4.91 | 5.04 | 5.04 | +0.02 (+0.40%) | 6,387,101 |
25 Sep 2020 | HKD | 5.13 | 5.19 | 4.86 | 5.02 | 5.02 | -0.13 (-2.52%) | 10,896,000 |
24 Sep 2020 | HKD | 5.22 | 5.22 | 5.08 | 5.15 | 5.15 | -0.11 (-2.09%) | 14,576,000 |
23 Sep 2020 | HKD | 5.23 | 5.26 | 5.16 | 5.26 | 5.26 | +0.03 (+0.57%) | 7,318,062 |
22 Sep 2020 | HKD | 5.19 | 5.28 | 5.12 | 5.23 | 5.23 | +0.04 (+0.77%) | 9,546,835 |
21 Sep 2020 | HKD | 5.4 | 5.47 | 5.19 | 5.19 | 5.19 | -0.18 (-3.35%) | 12,788,880 |
18 Sep 2020 | HKD | 5.54 | 5.54 | 5.31 | 5.37 | 5.37 | -0.17 (-3.07%) | 25,253,461 |
17 Sep 2020 | HKD | 5.4 | 5.55 | 5.38 | 5.54 | 5.54 | +0.22 (+4.14%) | 61,129,512 |
16 Sep 2020 | HKD | 5.3 | 5.38 | 5.25 | 5.32 | 5.32 | +0.1 (+1.92%) | 11,352,800 |
15 Sep 2020 | HKD | 5.3 | 5.31 | 5.15 | 5.22 | 5.22 | -0.07 (-1.32%) | 12,848,930 |
14 Sep 2020 | HKD | 5.19 | 5.29 | 5.15 | 5.29 | 5.29 | +0.1 (+1.93%) | 7,932,851 |
11 Sep 2020 | HKD | 5.18 | 5.22 | 5.07 | 5.19 | 5.19 | -0.02 (-0.38%) | 11,410,460 |
10 Sep 2020 | HKD | 5.19 | 5.27 | 5.14 | 5.21 | 5.21 | +0.05 (+0.97%) | 11,099,000 |
9 Sep 2020 | HKD | 5.2 | 5.21 | 5.08 | 5.16 | 5.16 | -0.04 (-0.77%) | 14,510,960 |
8 Sep 2020 | HKD | 5.22 | 5.37 | 5.18 | 5.2 | 5.2 | -0.08 (-1.52%) | 16,901,520 |
7 Sep 2020 | HKD | 5.21 | 5.38 | 5.21 | 5.28 | 5.28 | +0.01 (+0.19%) | 12,717,680 |
4 Sep 2020 | HKD | 5.25 | 5.28 | 5.1 | 5.27 | 5.27 | -0.05 (-0.94%) | 15,356,400 |
3 Sep 2020 | HKD | 5.42 | 5.44 | 5.27 | 5.32 | 5.32 | -0.1 (-1.85%) | 29,659,949 |
2 Sep 2020 | HKD | 5.61 | 5.63 | 5.35 | 5.42 | 5.42 | -0.21 (-3.73%) | 36,363,289 |
1 Sep 2020 | HKD | 5.71 | 5.82 | 5.61 | 5.63 | 5.63 | -0.15 (-2.60%) | 24,241,311 |
31 Aug 2020 | HKD | 5.8 | 5.96 | 5.61 | 5.78 | 5.78 | +0.08 (+1.40%) | 36,450,473 |
28 Aug 2020 | HKD | 5.47 | 5.76 | 5.47 | 5.7 | 5.7 | +0.16 (+2.89%) | 30,158,150 |
27 Aug 2020 | HKD | 5.98 | 6.03 | 5.5 | 5.54 | 5.54 | -0.44 (-7.36%) | 61,309,879 |
26 Aug 2020 | HKD | 6.1 | 6.39 | 5.97 | 5.98 | 5.98 | -0.45 (-7.00%) | 54,356,113 |
25 Aug 2020 | HKD | 6.42 | 6.53 | 6.35 | 6.43 | 6.43 | -0.05 (-0.77%) | 12,946,000 |
24 Aug 2020 | HKD | 6.37 | 6.48 | 6.29 | 6.48 | 6.48 | +0.15 (+2.37%) | 14,868,130 |
21 Aug 2020 | HKD | 6.41 | 6.42 | 6.28 | 6.33 | 6.33 | -0.03 (-0.47%) | 20,881,980 |
20 Aug 2020 | HKD | 6.34 | 6.41 | 6.28 | 6.36 | 6.36 | -0.02 (-0.31%) | 35,584,078 |
19 Aug 2020 | HKD | 6.47 | 6.51 | 6.37 | 6.38 | 6.38 | -0.07 (-1.09%) | 16,834,699 |
18 Aug 2020 | HKD | 6.48 | 6.48 | 6.32 | 6.45 | 6.45 | +0.03 (+0.47%) | 16,501,670 |