Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 9.04 | 9.74 | 9.04 | 9.74 | 9.74 | +0.73 (+8.10%) | 22,136,423 |
11 Sep 2020 | HKD | 8.09 | 9.09 | 8.09 | 9.01 | 9.01 | +0.92 (+11.37%) | 17,809,000 |
10 Sep 2020 | HKD | 8.13 | 8.95 | 7.98 | 8.09 | 8.09 | -0.05 (-0.61%) | 24,840,750 |
9 Sep 2020 | HKD | 8.1 | 8.18 | 7.76 | 8.14 | 8.14 | -0.05 (-0.61%) | 11,206,000 |
8 Sep 2020 | HKD | 8.06 | 8.25 | 7.8 | 8.19 | 8.19 | +0.08 (+0.99%) | 11,072,050 |
7 Sep 2020 | HKD | 8.03 | 8.42 | 8.03 | 8.11 | 8.11 | -0.04 (-0.49%) | 9,742,000 |
4 Sep 2020 | HKD | 7.9 | 8.2 | 7.71 | 8.15 | 8.15 | +0.03 (+0.37%) | 7,578,322 |
3 Sep 2020 | HKD | 8.14 | 8.17 | 7.9 | 8.12 | 8.12 | -0.06 (-0.73%) | 9,076,000 |
2 Sep 2020 | HKD | 8.19 | 8.3 | 7.83 | 8.18 | 8.18 | +0.11 (+1.36%) | 9,908,000 |
1 Sep 2020 | HKD | 7.85 | 8.25 | 7.65 | 8.07 | 8.07 | +0.22 (+2.80%) | 13,016,000 |
31 Aug 2020 | HKD | 8.03 | 8.15 | 7.75 | 7.85 | 7.85 | -0.15 (-1.88%) | 10,424,922 |
28 Aug 2020 | HKD | 8.07 | 8.26 | 7.94 | 8 | 8 | -0.24 (-2.91%) | 11,804,000 |
27 Aug 2020 | HKD | 8.18 | 8.42 | 7.63 | 8.24 | 8.24 | +0.07 (+0.86%) | 17,044,000 |
26 Aug 2020 | HKD | 8.26 | 8.7 | 7.98 | 8.17 | 8.17 | -0.09 (-1.09%) | 18,796,016 |
25 Aug 2020 | HKD | 8.35 | 8.52 | 7.92 | 8.26 | 8.26 | +0.04 (+0.49%) | 14,959,016 |
24 Aug 2020 | HKD | 7.58 | 8.46 | 7.33 | 8.22 | 8.22 | +0.77 (+10.34%) | 26,131,000 |
21 Aug 2020 | HKD | 7.29 | 7.59 | 7.24 | 7.45 | 7.45 | +0.25 (+3.47%) | 15,862,000 |
20 Aug 2020 | HKD | 7.16 | 7.36 | 6.98 | 7.2 | 7.2 | +0.04 (+0.56%) | 13,050,392 |
19 Aug 2020 | HKD | 6.82 | 7.43 | 6.82 | 7.16 | 7.16 | +0.17 (+2.43%) | 13,956,000 |
18 Aug 2020 | HKD | 6.93 | 7.09 | 6.73 | 6.99 | 6.99 | +0.1 (+1.45%) | 15,492,300 |
17 Aug 2020 | HKD | 6.63 | 7.16 | 6.63 | 6.89 | 6.89 | +0.12 (+1.77%) | 13,650,000 |
14 Aug 2020 | HKD | 6.72 | 6.87 | 6.62 | 6.77 | 6.77 | -0.04 (-0.59%) | 5,883,030 |
13 Aug 2020 | HKD | 6.95 | 7.09 | 6.7 | 6.81 | 6.81 | -0.02 (-0.29%) | 8,514,500 |
12 Aug 2020 | HKD | 7.03 | 7.06 | 6.65 | 6.83 | 6.83 | -0.31 (-4.34%) | 11,564,000 |
11 Aug 2020 | HKD | 7.36 | 7.36 | 7.03 | 7.14 | 7.14 | -0.16 (-2.19%) | 6,156,000 |
10 Aug 2020 | HKD | 7.46 | 7.6 | 7.16 | 7.3 | 7.3 | -0.13 (-1.75%) | 5,372,190 |
7 Aug 2020 | HKD | 7.41 | 7.84 | 7.15 | 7.43 | 7.43 | +0.07 (+0.95%) | 14,553,600 |
6 Aug 2020 | HKD | 6.99 | 7.39 | 6.63 | 7.36 | 7.36 | +0.41 (+5.90%) | 11,538,000 |
5 Aug 2020 | HKD | 6.61 | 7.01 | 6.61 | 6.95 | 6.95 | +0.16 (+2.36%) | 11,040,000 |
4 Aug 2020 | HKD | 6.95 | 6.95 | 6.63 | 6.79 | 6.79 | +0.06 (+0.89%) | 5,616,000 |