Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | HKD | 2.47 | 2.47 | 2.42 | 2.42 | 2.42 | -0.03 (-1.22%) | 955,000 |
9 Sep 2020 | HKD | 2.44 | 2.45 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 268,000 |
8 Sep 2020 | HKD | 2.48 | 2.48 | 2.43 | 2.45 | 2.45 | -0.03 (-1.21%) | 565,000 |
7 Sep 2020 | HKD | 2.48 | 2.48 | 2.46 | 2.48 | 2.48 | 0.0 (0.0%) | 129,000 |
4 Sep 2020 | HKD | 2.5 | 2.5 | 2.44 | 2.48 | 2.48 | -0.04 (-1.59%) | 1,058,000 |
3 Sep 2020 | HKD | 2.52 | 2.53 | 2.5 | 2.52 | 2.52 | -0.01 (-0.40%) | 331,000 |
2 Sep 2020 | HKD | 2.51 | 2.54 | 2.51 | 2.53 | 2.53 | -0.03 (-1.17%) | 242,000 |
1 Sep 2020 | HKD | 2.58 | 2.58 | 2.51 | 2.56 | 2.56 | 0.0 (0.0%) | 535,000 |
31 Aug 2020 | HKD | 2.58 | 2.6 | 2.56 | 2.56 | 2.56 | -0.09 (-3.40%) | 1,217,000 |
28 Aug 2020 | HKD | 2.66 | 2.66 | 2.64 | 2.65 | 2.65 | -0.01 (-0.38%) | 767,000 |
27 Aug 2020 | HKD | 2.66 | 2.7 | 2.62 | 2.66 | 2.66 | -0.01 (-0.37%) | 403,000 |
26 Aug 2020 | HKD | 2.69 | 2.69 | 2.65 | 2.67 | 2.67 | -0.01 (-0.37%) | 375,000 |
25 Aug 2020 | HKD | 2.69 | 2.71 | 2.68 | 2.68 | 2.68 | -0.01 (-0.37%) | 520,000 |
24 Aug 2020 | HKD | 2.66 | 2.7 | 2.66 | 2.69 | 2.69 | +0.02 (+0.75%) | 477,000 |
21 Aug 2020 | HKD | 2.7 | 2.7 | 2.65 | 2.67 | 2.67 | +0.01 (+0.38%) | 621,000 |
20 Aug 2020 | HKD | 2.68 | 2.69 | 2.62 | 2.66 | 2.66 | -0.02 (-0.75%) | 986,000 |
19 Aug 2020 | HKD | 2.74 | 2.78 | 2.67 | 2.68 | 2.68 | -0.06 (-2.19%) | 1,268,000 |
18 Aug 2020 | HKD | 2.68 | 2.74 | 2.65 | 2.74 | 2.74 | -0.02 (-0.72%) | 2,751,000 |
17 Aug 2020 | HKD | 2.7 | 2.77 | 2.7 | 2.76 | 2.76 | +0.06 (+2.22%) | 341,000 |
14 Aug 2020 | HKD | 2.7 | 2.72 | 2.69 | 2.7 | 2.7 | +0.01 (+0.37%) | 468,000 |
13 Aug 2020 | HKD | 2.69 | 2.71 | 2.69 | 2.69 | 2.69 | -0.02 (-0.74%) | 339,000 |
12 Aug 2020 | HKD | 2.66 | 2.71 | 2.65 | 2.71 | 2.71 | +0.05 (+1.88%) | 1,869,500 |
11 Aug 2020 | HKD | 2.58 | 2.68 | 2.56 | 2.66 | 2.66 | +0.08 (+3.10%) | 1,219,000 |
10 Aug 2020 | HKD | 2.62 | 2.63 | 2.57 | 2.58 | 2.58 | -0.04 (-1.53%) | 403,000 |
7 Aug 2020 | HKD | 2.56 | 2.62 | 2.52 | 2.62 | 2.62 | +0.1 (+3.97%) | 961,000 |
6 Aug 2020 | HKD | 2.57 | 2.59 | 2.51 | 2.52 | 2.52 | -0.05 (-1.95%) | 1,337,000 |
5 Aug 2020 | HKD | 2.63 | 2.63 | 2.55 | 2.57 | 2.57 | -0.03 (-1.15%) | 1,291,000 |
4 Aug 2020 | HKD | 2.67 | 2.67 | 2.59 | 2.6 | 2.6 | -0.03 (-1.14%) | 1,269,000 |
3 Aug 2020 | HKD | 2.65 | 2.65 | 2.61 | 2.63 | 2.63 | +0.01 (+0.38%) | 341,000 |
31 Jul 2020 | HKD | 2.63 | 2.63 | 2.61 | 2.62 | 2.62 | 0.0 (0.0%) | 162,000 |