Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 3.45 | 3.78 | 3.42 | 3.7 | 3.7 | +0.1 (+2.78%) | 400,000 |
11 Sep 2020 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 2,006,000 |
10 Sep 2020 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 84,000 |
9 Sep 2020 | HKD | 3.59 | 3.6 | 3.51 | 3.6 | 3.6 | 0.0 (0.0%) | 322,000 |
8 Sep 2020 | HKD | 3.51 | 3.65 | 3.5 | 3.6 | 3.6 | 0.0 (0.0%) | 494,000 |
7 Sep 2020 | HKD | 3.61 | 3.8 | 3.43 | 3.6 | 3.6 | -0.02 (-0.55%) | 598,000 |
4 Sep 2020 | HKD | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0 (0.0%) | 0 |
3 Sep 2020 | HKD | 3.5 | 3.62 | 3.38 | 3.62 | 3.62 | +0.12 (+3.43%) | 244,000 |
2 Sep 2020 | HKD | 3.46 | 3.5 | 3.36 | 3.5 | 3.5 | 0.0 (0.0%) | 1,056,000 |
1 Sep 2020 | HKD | 3.36 | 3.5 | 3.34 | 3.5 | 3.5 | -0.06 (-1.69%) | 448,000 |
31 Aug 2020 | HKD | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 0 |
28 Aug 2020 | HKD | 3.64 | 3.7 | 3.56 | 3.56 | 3.56 | -0.21 (-5.57%) | 130,000 |
27 Aug 2020 | HKD | 3.8 | 3.8 | 3.44 | 3.77 | 3.77 | +0.1 (+2.72%) | 826,000 |
26 Aug 2020 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
25 Aug 2020 | HKD | 3.6 | 3.8 | 3.5 | 3.67 | 3.67 | -0.03 (-0.81%) | 2,534,000 |
24 Aug 2020 | HKD | 3.6 | 3.7 | 3.6 | 3.7 | 3.7 | -0.1 (-2.63%) | 420,000 |
21 Aug 2020 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.1 (-2.56%) | 0 |
20 Aug 2020 | HKD | 3.85 | 3.9 | 3.85 | 3.9 | 3.9 | +0.11 (+2.90%) | 420,000 |
19 Aug 2020 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |
18 Aug 2020 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.01 (-0.26%) | 0 |
17 Aug 2020 | HKD | 3.85 | 3.85 | 3.8 | 3.8 | 3.8 | -0.06 (-1.55%) | 1,788,000 |
14 Aug 2020 | HKD | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -0.09 (-2.28%) | 24,000 |
13 Aug 2020 | HKD | 3.65 | 3.95 | 3.65 | 3.95 | 3.95 | +0.35 (+9.72%) | 10,000 |
12 Aug 2020 | HKD | 3.6 | 3.6 | 3.59 | 3.6 | 3.6 | -0.39 (-9.77%) | 1,570,000 |
11 Aug 2020 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
10 Aug 2020 | HKD | 3.99 | 3.99 | 3.9 | 3.99 | 3.99 | +0.09 (+2.31%) | 168,000 |
7 Aug 2020 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
6 Aug 2020 | HKD | 3.89 | 3.9 | 3.89 | 3.9 | 3.9 | -0.04 (-1.02%) | 212,000 |
5 Aug 2020 | HKD | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | +0.01 (+0.25%) | 420,000 |
4 Aug 2020 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |