Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 4.65 | 4.67 | 4.34 | 4.41 | 4.41 | -0.17 (-3.71%) | 579,000 |
11 Sep 2020 | HKD | 4.77 | 4.77 | 4.5 | 4.58 | 4.58 | -0.06 (-1.29%) | 1,096,000 |
10 Sep 2020 | HKD | 4.17 | 4.71 | 4.1 | 4.64 | 4.64 | +0.48 (+11.54%) | 1,674,000 |
9 Sep 2020 | HKD | 4.26 | 4.28 | 4.05 | 4.16 | 4.16 | -0.04 (-0.95%) | 411,000 |
8 Sep 2020 | HKD | 4.12 | 4.26 | 3.76 | 4.2 | 4.2 | +0.01 (+0.24%) | 891,000 |
7 Sep 2020 | HKD | 4.29 | 4.35 | 4.1 | 4.19 | 4.19 | -0.04 (-0.95%) | 551,000 |
4 Sep 2020 | HKD | 4.06 | 4.3 | 3.93 | 4.23 | 4.23 | +0.17 (+4.19%) | 594,000 |
3 Sep 2020 | HKD | 3.79 | 4.15 | 3.77 | 4.06 | 4.06 | +0.28 (+7.41%) | 1,038,000 |
2 Sep 2020 | HKD | 3.63 | 3.79 | 3.6 | 3.78 | 3.78 | +0.18 (+5.00%) | 593,000 |
1 Sep 2020 | HKD | 3.6 | 3.63 | 3.46 | 3.6 | 3.6 | +0.04 (+1.12%) | 443,000 |
31 Aug 2020 | HKD | 3.44 | 3.65 | 3.42 | 3.56 | 3.56 | +0.11 (+3.19%) | 607,000 |
28 Aug 2020 | HKD | 3.38 | 3.48 | 3.38 | 3.45 | 3.45 | -0.02 (-0.58%) | 428,000 |
27 Aug 2020 | HKD | 3.49 | 3.49 | 3.47 | 3.47 | 3.47 | -0.02 (-0.57%) | 407,000 |
26 Aug 2020 | HKD | 3.5 | 3.52 | 3.38 | 3.49 | 3.49 | -0.01 (-0.29%) | 465,000 |
25 Aug 2020 | HKD | 3.5 | 3.52 | 3.46 | 3.5 | 3.5 | +0.1 (+2.94%) | 435,000 |
24 Aug 2020 | HKD | 3.39 | 3.42 | 3.38 | 3.4 | 3.4 | +0.02 (+0.59%) | 425,000 |
21 Aug 2020 | HKD | 3.42 | 3.45 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 455,000 |
20 Aug 2020 | HKD | 3.39 | 3.48 | 3.39 | 3.39 | 3.39 | -0.04 (-1.17%) | 403,000 |
19 Aug 2020 | HKD | 3.4 | 3.48 | 3.4 | 3.43 | 3.43 | +0.07 (+2.08%) | 454,000 |
18 Aug 2020 | HKD | 3.4 | 3.42 | 3.35 | 3.36 | 3.36 | -0.03 (-0.88%) | 453,000 |
17 Aug 2020 | HKD | 3.38 | 3.39 | 3.32 | 3.39 | 3.39 | 0.0 (0.0%) | 410,000 |
14 Aug 2020 | HKD | 3.4 | 3.41 | 3.36 | 3.39 | 3.39 | +0.02 (+0.59%) | 207,000 |
13 Aug 2020 | HKD | 3.4 | 3.42 | 3.35 | 3.37 | 3.37 | -0.01 (-0.30%) | 118,000 |
12 Aug 2020 | HKD | 3.37 | 3.38 | 3.33 | 3.38 | 3.38 | 0.0 (0.0%) | 237,000 |
11 Aug 2020 | HKD | 3.37 | 3.43 | 3.32 | 3.38 | 3.38 | 0.0 (0.0%) | 410,000 |
10 Aug 2020 | HKD | 3.38 | 3.42 | 3.36 | 3.38 | 3.38 | +0.03 (+0.90%) | 327,000 |
7 Aug 2020 | HKD | 3.34 | 3.44 | 3.33 | 3.35 | 3.35 | -0.04 (-1.18%) | 422,000 |
6 Aug 2020 | HKD | 3.35 | 3.39 | 3.32 | 3.39 | 3.39 | +0.07 (+2.11%) | 435,000 |
5 Aug 2020 | HKD | 3.33 | 3.34 | 3.26 | 3.32 | 3.32 | +0.02 (+0.61%) | 460,000 |
4 Aug 2020 | HKD | 3.38 | 3.38 | 3.27 | 3.3 | 3.3 | -0.08 (-2.37%) | 402,000 |