Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 3.18 | 3.3 | 3.12 | 3.24 | 3.24 | +0.12 (+3.85%) | 1,408,000 |
25 Sep 2020 | HKD | 3.17 | 3.22 | 3.06 | 3.12 | 3.12 | -0.03 (-0.95%) | 2,552,000 |
24 Sep 2020 | HKD | 3.1 | 3.23 | 3.04 | 3.15 | 3.15 | +0.05 (+1.61%) | 2,434,000 |
23 Sep 2020 | HKD | 2.76 | 3.1 | 2.75 | 3.1 | 3.1 | +0.35 (+12.73%) | 3,182,000 |
22 Sep 2020 | HKD | 2.5 | 2.75 | 2.5 | 2.75 | 2.75 | +0.26 (+10.44%) | 1,452,000 |
21 Sep 2020 | HKD | 2.44 | 2.49 | 2.44 | 2.49 | 2.49 | +0.03 (+1.22%) | 1,188,000 |
18 Sep 2020 | HKD | 2.48 | 2.48 | 2.44 | 2.46 | 2.46 | +0.02 (+0.82%) | 1,084,000 |
17 Sep 2020 | HKD | 2.45 | 2.48 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 664,000 |
16 Sep 2020 | HKD | 2.38 | 2.46 | 2.38 | 2.43 | 2.43 | +0.05 (+2.10%) | 1,196,000 |
15 Sep 2020 | HKD | 2.39 | 2.39 | 2.34 | 2.38 | 2.38 | -0.01 (-0.42%) | 796,000 |
14 Sep 2020 | HKD | 2.44 | 2.44 | 2.38 | 2.39 | 2.39 | -0.02 (-0.83%) | 552,000 |
11 Sep 2020 | HKD | 2.4 | 2.44 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 1,240,000 |
10 Sep 2020 | HKD | 2.44 | 2.44 | 2.38 | 2.4 | 2.4 | -0.01 (-0.41%) | 968,000 |
9 Sep 2020 | HKD | 2.41 | 2.42 | 2.36 | 2.41 | 2.41 | +0.02 (+0.84%) | 1,488,000 |
8 Sep 2020 | HKD | 2.38 | 2.45 | 2.36 | 2.39 | 2.39 | +0.09 (+3.91%) | 1,016,000 |
7 Sep 2020 | HKD | 2.26 | 2.32 | 2.23 | 2.3 | 2.3 | +0.05 (+2.22%) | 756,000 |
4 Sep 2020 | HKD | 2.37 | 2.42 | 2.23 | 2.25 | 2.25 | -0.1 (-4.26%) | 1,140,000 |
3 Sep 2020 | HKD | 2.24 | 2.39 | 2.24 | 2.35 | 2.35 | +0.13 (+5.86%) | 2,288,000 |
2 Sep 2020 | HKD | 2.03 | 2.25 | 2 | 2.22 | 2.22 | +0.22 (+11%) | 1,896,000 |
1 Sep 2020 | HKD | 1.95 | 2 | 1.95 | 2 | 2 | +0.06 (+3.09%) | 640,000 |
31 Aug 2020 | HKD | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | +0.05 (+2.65%) | 776,000 |
28 Aug 2020 | HKD | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 476,000 |
27 Aug 2020 | HKD | 1.85 | 1.87 | 1.83 | 1.87 | 1.87 | +0.04 (+2.19%) | 648,000 |
26 Aug 2020 | HKD | 1.81 | 1.83 | 1.8 | 1.83 | 1.83 | +0.04 (+2.23%) | 464,000 |
25 Aug 2020 | HKD | 1.82 | 1.83 | 1.77 | 1.79 | 1.79 | -0.04 (-2.19%) | 1,152,000 |
24 Aug 2020 | HKD | 1.8 | 1.83 | 1.8 | 1.83 | 1.83 | +0.02 (+1.10%) | 442,000 |
21 Aug 2020 | HKD | 1.87 | 1.87 | 1.79 | 1.81 | 1.81 | +0.03 (+1.69%) | 936,000 |
20 Aug 2020 | HKD | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 480,000 |
19 Aug 2020 | HKD | 1.79 | 1.81 | 1.76 | 1.79 | 1.79 | +0.05 (+2.87%) | 464,000 |
18 Aug 2020 | HKD | 1.68 | 1.74 | 1.67 | 1.74 | 1.74 | +0.01 (+0.58%) | 648,000 |