Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 2,551,000 |
11 Sep 2020 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,098,000 |
10 Sep 2020 | HKD | 0.63 | 0.67 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 2,587,000 |
9 Sep 2020 | HKD | 0.67 | 0.69 | 0.62 | 0.63 | 0.63 | -0.04 (-5.97%) | 4,208,000 |
8 Sep 2020 | HKD | 0.69 | 0.71 | 0.65 | 0.67 | 0.67 | -0.02 (-2.90%) | 4,264,000 |
7 Sep 2020 | HKD | 0.63 | 0.7 | 0.62 | 0.69 | 0.69 | +0.05 (+7.81%) | 12,557,000 |
4 Sep 2020 | HKD | 0.62 | 0.65 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 1,359,000 |
3 Sep 2020 | HKD | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 3,589,000 |
2 Sep 2020 | HKD | 0.6 | 0.64 | 0.57 | 0.63 | 0.63 | +0.03 (+5%) | 11,972,000 |
1 Sep 2020 | HKD | 0.65 | 0.65 | 0.58 | 0.6 | 0.6 | -0.03 (-4.76%) | 6,965,000 |
31 Aug 2020 | HKD | 0.67 | 0.7 | 0.63 | 0.63 | 0.63 | -0.04 (-5.97%) | 5,175,000 |
28 Aug 2020 | HKD | 0.75 | 0.75 | 0.65 | 0.67 | 0.67 | -0.08 (-10.67%) | 13,178,000 |
27 Aug 2020 | HKD | 0.71 | 0.76 | 0.69 | 0.75 | 0.75 | +0.04 (+5.63%) | 5,510,000 |
26 Aug 2020 | HKD | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 4,303,000 |
25 Aug 2020 | HKD | 0.69 | 0.71 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 3,611,000 |
24 Aug 2020 | HKD | 0.69 | 0.71 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 3,239,000 |
21 Aug 2020 | HKD | 0.76 | 0.8 | 0.66 | 0.67 | 0.67 | -0.09 (-11.84%) | 23,664,000 |
20 Aug 2020 | HKD | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 2,515,000 |
19 Aug 2020 | HKD | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 1,635,000 |
18 Aug 2020 | HKD | 0.79 | 0.81 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 6,917,000 |
17 Aug 2020 | HKD | 0.8 | 0.83 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 4,570,000 |
14 Aug 2020 | HKD | 0.8 | 0.83 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 4,834,000 |
13 Aug 2020 | HKD | 0.8 | 0.81 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,644,000 |
12 Aug 2020 | HKD | 0.81 | 0.81 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 5,071,000 |
11 Aug 2020 | HKD | 0.8 | 0.85 | 0.76 | 0.81 | 0.81 | +0.01 (+1.25%) | 12,575,000 |
10 Aug 2020 | HKD | 0.8 | 0.84 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 4,172,962 |
7 Aug 2020 | HKD | 0.86 | 0.86 | 0.8 | 0.81 | 0.81 | -0.04 (-4.71%) | 7,256,000 |
6 Aug 2020 | HKD | 0.84 | 0.9 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 16,481,000 |
5 Aug 2020 | HKD | 0.85 | 0.9 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 8,755,000 |
4 Aug 2020 | HKD | 0.87 | 0.89 | 0.83 | 0.85 | 0.85 | -0.02 (-2.30%) | 3,769,000 |