Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2020 | HKD | 0.98 | 0.98 | 0.93 | 0.96 | 0.96 | -0.05 (-4.95%) | 1,376,000 |
23 Sep 2020 | HKD | 1.05 | 1.05 | 0.96 | 1.01 | 1.01 | -0.05 (-4.72%) | 5,056,000 |
22 Sep 2020 | HKD | 1.14 | 1.14 | 1.04 | 1.06 | 1.06 | -0.08 (-7.02%) | 1,356,000 |
21 Sep 2020 | HKD | 1.16 | 1.2 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 826,000 |
18 Sep 2020 | HKD | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 372,000 |
17 Sep 2020 | HKD | 1.2 | 1.2 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 820,000 |
16 Sep 2020 | HKD | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 614,000 |
15 Sep 2020 | HKD | 1.21 | 1.25 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 974,000 |
14 Sep 2020 | HKD | 1.2 | 1.22 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 482,000 |
11 Sep 2020 | HKD | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | +0.02 (+1.68%) | 676,000 |
10 Sep 2020 | HKD | 1.21 | 1.24 | 1.17 | 1.19 | 1.19 | -0.04 (-3.25%) | 1,300,000 |
9 Sep 2020 | HKD | 1.21 | 1.24 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 576,000 |
8 Sep 2020 | HKD | 1.27 | 1.27 | 1.21 | 1.24 | 1.24 | -0.04 (-3.13%) | 1,198,000 |
7 Sep 2020 | HKD | 1.27 | 1.38 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 2,584,000 |
4 Sep 2020 | HKD | 1.2 | 1.3 | 1.18 | 1.29 | 1.29 | +0.05 (+4.03%) | 1,728,000 |
3 Sep 2020 | HKD | 1.21 | 1.24 | 1.15 | 1.24 | 1.24 | +0.03 (+2.48%) | 3,854,000 |
2 Sep 2020 | HKD | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | -0.05 (-3.97%) | 2,466,000 |
1 Sep 2020 | HKD | 1.3 | 1.31 | 1.21 | 1.26 | 1.26 | -0.02 (-1.56%) | 2,624,000 |
31 Aug 2020 | HKD | 1.42 | 1.46 | 1.25 | 1.28 | 1.28 | -0.13 (-9.22%) | 5,780,000 |
28 Aug 2020 | HKD | 1.36 | 1.46 | 1.36 | 1.41 | 1.41 | +0.04 (+2.92%) | 2,884,000 |
27 Aug 2020 | HKD | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 1,338,000 |
26 Aug 2020 | HKD | 1.4 | 1.4 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 1,208,000 |
25 Aug 2020 | HKD | 1.46 | 1.46 | 1.36 | 1.37 | 1.37 | -0.11 (-7.43%) | 3,938,000 |
24 Aug 2020 | HKD | 1.39 | 1.49 | 1.39 | 1.48 | 1.48 | +0.07 (+4.96%) | 1,502,000 |
21 Aug 2020 | HKD | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,982,000 |
20 Aug 2020 | HKD | 1.43 | 1.44 | 1.37 | 1.43 | 1.43 | -0.02 (-1.38%) | 4,572,000 |
19 Aug 2020 | HKD | 1.5 | 1.5 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 1,470,000 |
18 Aug 2020 | HKD | 1.55 | 1.57 | 1.49 | 1.5 | 1.5 | -0.05 (-3.23%) | 3,370,000 |
17 Aug 2020 | HKD | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 2,510,000 |
14 Aug 2020 | HKD | 1.56 | 1.6 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,452,000 |