Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | HKD | 3.37 | 3.4 | 3.36 | 3.38 | 3.38 | +0.04 (+1.20%) | 1,100,000 |
18 Sep 2020 | HKD | 3.4 | 3.4 | 3.34 | 3.34 | 3.34 | -0.06 (-1.76%) | 805,880 |
17 Sep 2020 | HKD | 3.42 | 3.42 | 3.34 | 3.4 | 3.4 | 0.0 (0.0%) | 775,805 |
16 Sep 2020 | HKD | 3.39 | 3.41 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 1,159,766 |
15 Sep 2020 | HKD | 3.35 | 3.4 | 3.28 | 3.4 | 3.4 | +0.06 (+1.80%) | 1,414,000 |
14 Sep 2020 | HKD | 3.37 | 3.37 | 3.31 | 3.34 | 3.34 | -0.02 (-0.60%) | 822,076 |
11 Sep 2020 | HKD | 3.38 | 3.38 | 3.33 | 3.36 | 3.36 | -0.02 (-0.59%) | 656,000 |
10 Sep 2020 | HKD | 3.4 | 3.4 | 3.34 | 3.38 | 3.38 | +0.03 (+0.90%) | 814,000 |
9 Sep 2020 | HKD | 3.35 | 3.41 | 3.31 | 3.35 | 3.35 | 0.0 (0.0%) | 842,000 |
8 Sep 2020 | HKD | 3.32 | 3.36 | 3.32 | 3.35 | 3.35 | 0.0 (0.0%) | 838,000 |
7 Sep 2020 | HKD | 3.36 | 3.37 | 3.31 | 3.35 | 3.35 | -0.01 (-0.30%) | 808,000 |
4 Sep 2020 | HKD | 3.42 | 3.42 | 3.31 | 3.36 | 3.36 | -0.04 (-1.18%) | 988,000 |
3 Sep 2020 | HKD | 3.44 | 3.44 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 823,878 |
2 Sep 2020 | HKD | 3.45 | 3.45 | 3.4 | 3.42 | 3.42 | -0.01 (-0.29%) | 809,737 |
1 Sep 2020 | HKD | 3.37 | 3.43 | 3.35 | 3.43 | 3.43 | +0.05 (+1.48%) | 1,172,000 |
31 Aug 2020 | HKD | 3.4 | 3.42 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 910,000 |
28 Aug 2020 | HKD | 3.35 | 3.4 | 3.35 | 3.39 | 3.39 | 0.0 (0.0%) | 793,000 |
27 Aug 2020 | HKD | 3.43 | 3.43 | 3.3 | 3.39 | 3.39 | -0.05 (-1.45%) | 1,141,000 |
26 Aug 2020 | HKD | 3.46 | 3.46 | 3.35 | 3.44 | 3.44 | 0.0 (0.0%) | 880,000 |
25 Aug 2020 | HKD | 3.48 | 3.48 | 3.37 | 3.44 | 3.44 | +0.03 (+0.88%) | 1,003,000 |
24 Aug 2020 | HKD | 3.52 | 3.52 | 3.41 | 3.41 | 3.41 | -0.09 (-2.57%) | 854,000 |
21 Aug 2020 | HKD | 3.51 | 3.51 | 3.46 | 3.5 | 3.5 | -0.01 (-0.28%) | 817,000 |
20 Aug 2020 | HKD | 3.48 | 3.51 | 3.45 | 3.51 | 3.51 | +0.02 (+0.57%) | 996,266 |
19 Aug 2020 | HKD | 3.55 | 3.55 | 3.45 | 3.49 | 3.49 | -0.02 (-0.57%) | 635,000 |
18 Aug 2020 | HKD | 3.55 | 3.55 | 3.48 | 3.51 | 3.51 | -0.01 (-0.28%) | 800,000 |
17 Aug 2020 | HKD | 3.55 | 3.55 | 3.43 | 3.52 | 3.52 | -0.01 (-0.28%) | 889,000 |
14 Aug 2020 | HKD | 3.5 | 3.53 | 3.48 | 3.53 | 3.53 | +0.03 (+0.86%) | 969,000 |
13 Aug 2020 | HKD | 3.5 | 3.5 | 3.44 | 3.5 | 3.5 | +0.03 (+0.86%) | 909,672 |
12 Aug 2020 | HKD | 3.52 | 3.52 | 3.44 | 3.47 | 3.47 | -0.05 (-1.42%) | 636,000 |
11 Aug 2020 | HKD | 3.45 | 3.53 | 3.44 | 3.52 | 3.52 | +0.06 (+1.73%) | 1,119,000 |