Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | HKD | 1.4 | 1.47 | 1.26 | 1.37 | 0.4567 | -0.03 (-2.14%) | 368,000 |
8 Sep 2020 | HKD | 1.33 | 1.48 | 1.29 | 1.4 | 0.4667 | +0.07 (+5.26%) | 2,812,000 |
7 Sep 2020 | HKD | 1.2 | 1.33 | 1.2 | 1.33 | 0.4433 | +0.14 (+11.76%) | 984,000 |
4 Sep 2020 | HKD | 1.04 | 1.24 | 1.04 | 1.19 | 0.3967 | +0.06 (+5.31%) | 3,398,000 |
3 Sep 2020 | HKD | 1.14 | 1.22 | 1.02 | 1.13 | 0.3767 | -0.04 (-3.42%) | 3,168,000 |
2 Sep 2020 | HKD | 1.25 | 1.25 | 1.17 | 1.17 | 0.39 | -0.08 (-6.40%) | 2,164,000 |
1 Sep 2020 | HKD | 1.19 | 1.26 | 1.11 | 1.25 | 0.4167 | +0.07 (+5.93%) | 5,496,000 |
31 Aug 2020 | HKD | 1.2 | 1.26 | 1.12 | 1.18 | 0.3933 | -0.07 (-5.60%) | 2,804,000 |
28 Aug 2020 | HKD | 1.4 | 1.4 | 1.25 | 1.25 | 0.4167 | -0.11 (-8.09%) | 3,500,000 |
27 Aug 2020 | HKD | 1.3 | 1.41 | 1.3 | 1.36 | 0.4533 | +0.08 (+6.25%) | 1,032,000 |
26 Aug 2020 | HKD | 1.61 | 1.65 | 1.2 | 1.28 | 0.4267 | -0.42 (-24.71%) | 6,440,000 |
25 Aug 2020 | HKD | 1.78 | 1.86 | 1.54 | 1.7 | 0.5667 | -0.08 (-4.49%) | 3,464,000 |
24 Aug 2020 | HKD | 1.45 | 1.85 | 1.36 | 1.78 | 0.5933 | +0.46 (+34.85%) | 13,444,000 |
21 Aug 2020 | HKD | 1.09 | 1.55 | 1.08 | 1.32 | 0.44 | +0.2 (+17.86%) | 6,848,000 |
20 Aug 2020 | HKD | 1.03 | 1.12 | 1.03 | 1.12 | 0.3733 | +0.04 (+3.70%) | 472,000 |
19 Aug 2020 | HKD | 1.06 | 1.08 | 1.03 | 1.08 | 0.36 | +0.02 (+1.89%) | 3,772,000 |
18 Aug 2020 | HKD | 1.04 | 1.06 | 1.02 | 1.06 | 0.3533 | -0.01 (-0.93%) | 5,276,000 |
17 Aug 2020 | HKD | 1.08 | 1.09 | 1.02 | 1.07 | 0.3567 | 0.0 (0.0%) | 5,520,000 |
14 Aug 2020 | HKD | 1.06 | 1.1 | 0.91 | 1.07 | 0.3567 | +0.01 (+0.94%) | 24,948,000 |
13 Aug 2020 | HKD | 1.06 | 1.07 | 1.02 | 1.06 | 0.3533 | -0.04 (-3.64%) | 2,004,000 |
12 Aug 2020 | HKD | 0.99 | 1.12 | 0.99 | 1.1 | 0.3667 | +0.06 (+5.77%) | 14,312,000 |
11 Aug 2020 | HKD | 1.04 | 1.06 | 1.04 | 1.04 | 0.3467 | -0.01 (-0.95%) | 140,000 |
10 Aug 2020 | HKD | 0.95 | 1.05 | 0.94 | 1.05 | 0.35 | +0.06 (+6.06%) | 380,000 |
7 Aug 2020 | HKD | 1.05 | 1.05 | 0.97 | 0.99 | 0.33 | -0.04 (-3.88%) | 5,196,000 |
6 Aug 2020 | HKD | 1 | 1.03 | 0.97 | 1.03 | 0.3433 | 0.0 (0.0%) | 460,000 |
5 Aug 2020 | HKD | 1.06 | 1.06 | 1 | 1.03 | 0.3433 | +0.01 (+0.98%) | 552,000 |
4 Aug 2020 | HKD | 0.93 | 1.08 | 0.93 | 1.02 | 0.34 | +0.06 (+6.25%) | 1,784,000 |
3 Aug 2020 | HKD | 0.91 | 0.96 | 0.91 | 0.96 | 0.32 | +0.02 (+2.13%) | 5,344,000 |
31 Jul 2020 | HKD | 0.89 | 0.96 | 0.83 | 0.94 | 0.3133 | +0.05 (+5.62%) | 2,788,000 |
30 Jul 2020 | HKD | 0.83 | 0.89 | 0.8 | 0.89 | 0.2967 | +0.07 (+8.54%) | 2,296,000 |