Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 3.91 | 4.07 | 3.89 | 3.96 | 3.96 | +0.01 (+0.25%) | 1,545,000 |
11 Sep 2020 | HKD | 3.87 | 3.98 | 3.75 | 3.95 | 3.95 | +0.08 (+2.07%) | 1,261,000 |
10 Sep 2020 | HKD | 3.84 | 3.94 | 3.73 | 3.87 | 3.87 | +0.03 (+0.78%) | 1,844,000 |
9 Sep 2020 | HKD | 3.93 | 3.93 | 3.68 | 3.84 | 3.84 | -0.09 (-2.29%) | 2,850,000 |
8 Sep 2020 | HKD | 3.97 | 4.06 | 3.88 | 3.93 | 3.93 | -0.05 (-1.26%) | 3,202,000 |
7 Sep 2020 | HKD | 4.26 | 4.3 | 3.86 | 3.98 | 3.98 | -0.3 (-7.01%) | 3,885,000 |
4 Sep 2020 | HKD | 4.48 | 4.48 | 4.19 | 4.28 | 4.28 | -0.3 (-6.55%) | 4,125,000 |
3 Sep 2020 | HKD | 4.62 | 4.66 | 4.53 | 4.58 | 4.58 | -0.04 (-0.87%) | 4,055,000 |
2 Sep 2020 | HKD | 4.64 | 4.65 | 4.58 | 4.62 | 4.62 | -0.02 (-0.43%) | 1,243,641 |
1 Sep 2020 | HKD | 4.53 | 4.71 | 4.53 | 4.64 | 4.64 | -0.08 (-1.69%) | 3,592,000 |
31 Aug 2020 | HKD | 4.68 | 4.78 | 4.57 | 4.72 | 4.72 | +0.08 (+1.72%) | 3,165,000 |
28 Aug 2020 | HKD | 4.58 | 4.66 | 4.41 | 4.64 | 4.64 | +0.02 (+0.43%) | 1,566,000 |
27 Aug 2020 | HKD | 4.66 | 4.7 | 4.58 | 4.62 | 4.62 | -0.03 (-0.65%) | 585,540 |
26 Aug 2020 | HKD | 4.55 | 4.83 | 4.46 | 4.65 | 4.65 | +0.03 (+0.65%) | 3,271,000 |
25 Aug 2020 | HKD | 4.7 | 4.74 | 4.6 | 4.62 | 4.62 | -0.08 (-1.70%) | 3,435,000 |
24 Aug 2020 | HKD | 4.62 | 4.77 | 4.62 | 4.7 | 4.7 | -0.03 (-0.63%) | 964,000 |
21 Aug 2020 | HKD | 5.01 | 5.01 | 4.65 | 4.73 | 4.73 | +0.14 (+3.05%) | 1,429,000 |
20 Aug 2020 | HKD | 4.65 | 4.65 | 4.51 | 4.59 | 4.59 | -0.08 (-1.71%) | 1,171,000 |
19 Aug 2020 | HKD | 4.84 | 4.93 | 4.6 | 4.67 | 4.67 | -0.08 (-1.68%) | 1,033,000 |
18 Aug 2020 | HKD | 4.78 | 5.46 | 4.7 | 4.75 | 4.75 | +0.02 (+0.42%) | 14,196,000 |
17 Aug 2020 | HKD | 4.32 | 4.8 | 4.32 | 4.73 | 4.73 | +0.41 (+9.49%) | 3,446,000 |
14 Aug 2020 | HKD | 4.26 | 4.34 | 4.22 | 4.32 | 4.32 | +0.17 (+4.10%) | 1,664,000 |
13 Aug 2020 | HKD | 4.12 | 4.24 | 4.12 | 4.15 | 4.15 | +0.03 (+0.73%) | 534,000 |
12 Aug 2020 | HKD | 4.22 | 4.22 | 4.06 | 4.12 | 4.12 | -0.07 (-1.67%) | 619,000 |
11 Aug 2020 | HKD | 4.23 | 4.27 | 4.15 | 4.19 | 4.19 | +0.06 (+1.45%) | 774,000 |
10 Aug 2020 | HKD | 4.28 | 4.34 | 4.1 | 4.13 | 4.13 | -0.15 (-3.50%) | 1,412,000 |
7 Aug 2020 | HKD | 4.32 | 4.36 | 4.18 | 4.28 | 4.28 | +0.02 (+0.47%) | 1,699,000 |
6 Aug 2020 | HKD | 4.22 | 4.33 | 4.18 | 4.26 | 4.26 | +0.04 (+0.95%) | 2,761,000 |
5 Aug 2020 | HKD | 4.28 | 4.35 | 4.16 | 4.22 | 4.22 | -0.08 (-1.86%) | 1,955,000 |
4 Aug 2020 | HKD | 4.38 | 4.41 | 4.3 | 4.3 | 4.3 | -0.08 (-1.83%) | 791,000 |