Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | HKD | 27.95 | 27.95 | 26.85 | 27.25 | 27.25 | -0.65 (-2.33%) | 1,257,879 |
18 Sep 2020 | HKD | 28.7 | 28.7 | 27.3 | 27.9 | 27.9 | -0.65 (-2.28%) | 2,280,859 |
17 Sep 2020 | HKD | 27.65 | 28.65 | 27.15 | 28.55 | 28.55 | +0.9 (+3.25%) | 2,608,726 |
16 Sep 2020 | HKD | 26.75 | 27.65 | 26.55 | 27.65 | 27.65 | +0.9 (+3.36%) | 1,673,853 |
15 Sep 2020 | HKD | 26.7 | 26.75 | 26.25 | 26.75 | 26.75 | +0.4 (+1.52%) | 1,757,224 |
14 Sep 2020 | HKD | 26 | 26.6 | 25.8 | 26.35 | 26.35 | +0.35 (+1.35%) | 501,886 |
11 Sep 2020 | HKD | 25.6 | 26.1 | 25.4 | 26 | 26 | -0.1 (-0.38%) | 555,000 |
10 Sep 2020 | HKD | 26.3 | 26.3 | 25.65 | 26.1 | 26.1 | +0.05 (+0.19%) | 1,327,000 |
9 Sep 2020 | HKD | 26.05 | 26.1 | 25.35 | 26.05 | 26.05 | -0.05 (-0.19%) | 840,879 |
8 Sep 2020 | HKD | 26.4 | 26.4 | 25.45 | 26.1 | 26.1 | -0.25 (-0.95%) | 999,068 |
7 Sep 2020 | HKD | 26.25 | 26.45 | 25.7 | 26.35 | 26.35 | +0.15 (+0.57%) | 1,741,667 |
4 Sep 2020 | HKD | 24.55 | 26.2 | 23.75 | 26.2 | 26.2 | +1.3 (+5.22%) | 3,525,200 |
3 Sep 2020 | HKD | 25.55 | 25.7 | 24.5 | 24.9 | 24.9 | -0.4 (-1.58%) | 2,210,541 |
2 Sep 2020 | HKD | 25.3 | 25.85 | 25.1 | 25.3 | 25.3 | +0.2 (+0.80%) | 2,691,031 |
1 Sep 2020 | HKD | 25.4 | 25.4 | 24.8 | 25.1 | 25.1 | +0.15 (+0.60%) | 1,259,000 |
31 Aug 2020 | HKD | 24.3 | 25.45 | 24.15 | 24.95 | 24.95 | +1 (+4.18%) | 3,127,300 |
28 Aug 2020 | HKD | 22.85 | 24.1 | 22.75 | 23.95 | 23.95 | +1.1 (+4.81%) | 3,430,844 |
27 Aug 2020 | HKD | 23 | 23.15 | 22.7 | 22.85 | 22.85 | -0.15 (-0.65%) | 503,436 |
26 Aug 2020 | HKD | 22.85 | 23.05 | 22.7 | 23 | 23 | +0.4 (+1.77%) | 771,093 |
25 Aug 2020 | HKD | 23 | 23 | 22.45 | 22.6 | 22.6 | -0.2 (-0.88%) | 855,000 |
24 Aug 2020 | HKD | 22.65 | 23 | 22.45 | 22.8 | 22.8 | +0.25 (+1.11%) | 856,500 |
21 Aug 2020 | HKD | 22.5 | 22.8 | 22.3 | 22.55 | 22.55 | +0.15 (+0.67%) | 476,449 |
20 Aug 2020 | HKD | 22.5 | 22.5 | 22.1 | 22.4 | 22.4 | 0.0 (0.0%) | 492,417 |
19 Aug 2020 | HKD | 22.7 | 22.8 | 22.35 | 22.4 | 22.4 | -0.85 (-3.66%) | 366,675 |
18 Aug 2020 | HKD | 23 | 23.25 | 22.9 | 23.25 | 23.25 | +0.05 (+0.22%) | 1,087,000 |
17 Aug 2020 | HKD | 22.85 | 23.2 | 22.85 | 23.2 | 23.2 | +0.25 (+1.09%) | 803,351 |
14 Aug 2020 | HKD | 22.4 | 23.2 | 22.1 | 22.95 | 22.95 | +0.3 (+1.32%) | 850,189 |
13 Aug 2020 | HKD | 22.3 | 22.7 | 22.25 | 22.65 | 22.65 | +0.4 (+1.80%) | 536,112 |
12 Aug 2020 | HKD | 22.7 | 22.7 | 21.7 | 22.25 | 22.25 | -0.15 (-0.67%) | 609,500 |
11 Aug 2020 | HKD | 22.15 | 22.6 | 22.15 | 22.4 | 22.4 | +0.25 (+1.13%) | 692,476 |