Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 8.23 | 8.26 | 8.16 | 8.18 | 8.18 | -0.04 (-0.49%) | 223,000 |
11 Sep 2020 | HKD | 8.21 | 8.24 | 8.16 | 8.22 | 8.22 | +0.02 (+0.24%) | 260,500 |
10 Sep 2020 | HKD | 8.19 | 8.21 | 8.13 | 8.2 | 8.2 | +0.02 (+0.24%) | 228,500 |
9 Sep 2020 | HKD | 8.15 | 8.18 | 8.11 | 8.18 | 8.18 | +0.03 (+0.37%) | 247,500 |
8 Sep 2020 | HKD | 8.16 | 8.17 | 8.1 | 8.15 | 8.15 | 0.0 (0.0%) | 239,000 |
7 Sep 2020 | HKD | 8.17 | 8.19 | 8.11 | 8.15 | 8.15 | 0.0 (0.0%) | 226,000 |
4 Sep 2020 | HKD | 8.17 | 8.17 | 8.11 | 8.15 | 8.15 | -0.01 (-0.12%) | 244,500 |
3 Sep 2020 | HKD | 8.16 | 8.16 | 8.1 | 8.16 | 8.16 | +0.02 (+0.25%) | 214,500 |
2 Sep 2020 | HKD | 8.14 | 8.15 | 8.11 | 8.14 | 8.14 | -0.01 (-0.12%) | 238,000 |
1 Sep 2020 | HKD | 8.13 | 8.15 | 8.08 | 8.15 | 8.15 | +0.02 (+0.25%) | 227,500 |
31 Aug 2020 | HKD | 8.09 | 8.13 | 8.07 | 8.13 | 8.13 | +0.04 (+0.49%) | 234,500 |
28 Aug 2020 | HKD | 8.11 | 8.12 | 7.97 | 8.09 | 8.09 | -0.02 (-0.25%) | 302,500 |
27 Aug 2020 | HKD | 8.06 | 8.12 | 8.03 | 8.11 | 8.11 | +0.06 (+0.75%) | 248,500 |
26 Aug 2020 | HKD | 8.06 | 8.06 | 8.01 | 8.05 | 8.05 | 0.0 (0.0%) | 221,500 |
25 Aug 2020 | HKD | 8.05 | 8.05 | 8 | 8.05 | 8.05 | +0.02 (+0.25%) | 239,000 |
24 Aug 2020 | HKD | 8.08 | 8.08 | 8 | 8.03 | 8.03 | -0.03 (-0.37%) | 216,000 |
21 Aug 2020 | HKD | 8.05 | 8.07 | 8 | 8.06 | 8.06 | +0.03 (+0.37%) | 262,000 |
20 Aug 2020 | HKD | 8.23 | 8.24 | 7.99 | 8.03 | 8.03 | -0.2 (-2.43%) | 253,000 |
19 Aug 2020 | HKD | 8.28 | 8.28 | 8.19 | 8.23 | 8.23 | -0.03 (-0.36%) | 160,000 |
18 Aug 2020 | HKD | 8.27 | 8.29 | 8.17 | 8.26 | 8.26 | 0.0 (0.0%) | 227,000 |
17 Aug 2020 | HKD | 8.24 | 8.28 | 8.14 | 8.26 | 8.26 | 0.0 (0.0%) | 256,500 |
14 Aug 2020 | HKD | 8.29 | 8.29 | 8.2 | 8.26 | 8.26 | -0.04 (-0.48%) | 229,500 |
13 Aug 2020 | HKD | 8.19 | 8.3 | 8.19 | 8.3 | 8.3 | +0.12 (+1.47%) | 247,500 |
12 Aug 2020 | HKD | 8.21 | 8.22 | 8.16 | 8.18 | 8.18 | 0.0 (0.0%) | 226,000 |
11 Aug 2020 | HKD | 8.18 | 8.22 | 8.16 | 8.18 | 8.18 | -0.01 (-0.12%) | 247,000 |
10 Aug 2020 | HKD | 8.21 | 8.21 | 8.17 | 8.19 | 8.19 | 0.0 (0.0%) | 237,000 |
7 Aug 2020 | HKD | 8.22 | 8.22 | 8.14 | 8.19 | 8.19 | -0.01 (-0.12%) | 226,000 |
6 Aug 2020 | HKD | 8.17 | 8.2 | 8.1 | 8.2 | 8.2 | +0.05 (+0.61%) | 230,500 |
5 Aug 2020 | HKD | 8.08 | 8.15 | 8.04 | 8.15 | 8.15 | +0.04 (+0.49%) | 243,500 |
4 Aug 2020 | HKD | 8.17 | 8.28 | 8.07 | 8.11 | 8.11 | -0.05 (-0.61%) | 244,000 |