Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 7.53 | 7.98 | 7.47 | 7.95 | 7.95 | +0.43 (+5.72%) | 24,637,000 |
11 Sep 2020 | HKD | 7.5 | 7.69 | 7.28 | 7.52 | 7.52 | +0.02 (+0.27%) | 10,963,000 |
10 Sep 2020 | HKD | 7.8 | 7.99 | 7.47 | 7.5 | 7.5 | -0.13 (-1.70%) | 15,372,000 |
9 Sep 2020 | HKD | 7.68 | 7.8 | 7.56 | 7.63 | 7.63 | -0.08 (-1.04%) | 14,272,000 |
8 Sep 2020 | HKD | 8 | 8.07 | 7.59 | 7.71 | 7.71 | -0.17 (-2.16%) | 25,565,000 |
7 Sep 2020 | HKD | 7.1 | 8.38 | 7.03 | 7.88 | 7.88 | +1.07 (+15.71%) | 68,241,000 |
4 Sep 2020 | HKD | 6.65 | 7.01 | 6.53 | 6.81 | 6.81 | +0.01 (+0.15%) | 15,893,000 |
3 Sep 2020 | HKD | 7.23 | 7.28 | 6.69 | 6.8 | 6.8 | +0.07 (+1.04%) | 25,259,000 |
2 Sep 2020 | HKD | 7.8 | 7.8 | 6.65 | 6.73 | 6.73 | -2.06 (-23.44%) | 61,324,312 |
1 Sep 2020 | HKD | 8.8 | 9.12 | 8.73 | 8.79 | 8.79 | -0.01 (-0.11%) | 3,840,000 |
31 Aug 2020 | HKD | 8.2 | 9.33 | 8.18 | 8.8 | 8.8 | +0.7 (+8.64%) | 12,394,000 |
28 Aug 2020 | HKD | 8.05 | 8.18 | 7.85 | 8.1 | 8.1 | +0.13 (+1.63%) | 2,030,000 |
27 Aug 2020 | HKD | 8 | 8.33 | 7.75 | 7.97 | 7.97 | -0.17 (-2.09%) | 2,552,000 |
26 Aug 2020 | HKD | 8.21 | 8.4 | 8 | 8.14 | 8.14 | -0.1 (-1.21%) | 2,505,000 |
25 Aug 2020 | HKD | 8.35 | 8.35 | 8.02 | 8.24 | 8.24 | -0.08 (-0.96%) | 3,850,000 |
24 Aug 2020 | HKD | 8.58 | 8.76 | 8.26 | 8.32 | 8.32 | -0.27 (-3.14%) | 2,048,000 |
21 Aug 2020 | HKD | 8.58 | 8.59 | 8.33 | 8.59 | 8.59 | +0.15 (+1.78%) | 1,770,000 |
20 Aug 2020 | HKD | 8.48 | 8.48 | 8.19 | 8.44 | 8.44 | -0.06 (-0.71%) | 2,589,000 |
19 Aug 2020 | HKD | 8.7 | 8.74 | 8.38 | 8.5 | 8.5 | -0.18 (-2.07%) | 1,238,000 |
18 Aug 2020 | HKD | 8.4 | 8.8 | 8.29 | 8.68 | 8.68 | +0.44 (+5.34%) | 3,986,000 |
17 Aug 2020 | HKD | 8.42 | 8.42 | 8.04 | 8.24 | 8.24 | -0.01 (-0.12%) | 3,995,000 |
14 Aug 2020 | HKD | 8.15 | 8.42 | 8.09 | 8.25 | 8.25 | +0.1 (+1.23%) | 2,783,000 |
13 Aug 2020 | HKD | 8.33 | 8.48 | 8.05 | 8.15 | 8.15 | -0.15 (-1.81%) | 2,157,000 |
12 Aug 2020 | HKD | 8.14 | 8.3 | 7.72 | 8.3 | 8.3 | +0.18 (+2.22%) | 6,526,000 |
11 Aug 2020 | HKD | 8.56 | 8.59 | 8.05 | 8.12 | 8.12 | -0.41 (-4.81%) | 5,441,200 |
10 Aug 2020 | HKD | 8.5 | 8.75 | 8.42 | 8.53 | 8.53 | -0.05 (-0.58%) | 3,132,000 |
7 Aug 2020 | HKD | 8.39 | 8.83 | 8.37 | 8.58 | 8.58 | +0.32 (+3.87%) | 7,381,000 |
6 Aug 2020 | HKD | 8.4 | 8.4 | 8.1 | 8.26 | 8.26 | -0.16 (-1.90%) | 2,261,600 |
5 Aug 2020 | HKD | 8.45 | 8.46 | 8.08 | 8.42 | 8.42 | +0.06 (+0.72%) | 4,401,000 |
4 Aug 2020 | HKD | 8 | 8.38 | 7.91 | 8.36 | 8.36 | +0.29 (+3.59%) | 10,571,000 |