Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 2.01 | 2.07 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 190,000 |
25 Sep 2020 | HKD | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -0.01 (-0.50%) | 1,307,000 |
24 Sep 2020 | HKD | 2.05 | 2.1 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 1,612,000 |
23 Sep 2020 | HKD | 2.03 | 2.06 | 2.02 | 2.02 | 2.02 | -0.02 (-0.98%) | 1,309,000 |
22 Sep 2020 | HKD | 2.07 | 2.08 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 1,184,000 |
21 Sep 2020 | HKD | 2.1 | 2.1 | 2.02 | 2.05 | 2.05 | -0.02 (-0.97%) | 986,000 |
18 Sep 2020 | HKD | 2.03 | 2.08 | 2.03 | 2.07 | 2.07 | 0.0 (0.0%) | 1,523,075 |
17 Sep 2020 | HKD | 2.08 | 2.08 | 2.01 | 2.07 | 2.07 | +0.02 (+0.98%) | 1,021,000 |
16 Sep 2020 | HKD | 2.05 | 2.07 | 2.03 | 2.05 | 2.05 | -0.03 (-1.44%) | 1,570,000 |
15 Sep 2020 | HKD | 2.08 | 2.09 | 2.02 | 2.08 | 2.08 | -0.01 (-0.48%) | 1,064,000 |
14 Sep 2020 | HKD | 2.09 | 2.1 | 2.05 | 2.09 | 2.09 | +0.01 (+0.48%) | 816,000 |
11 Sep 2020 | HKD | 2.07 | 2.11 | 2.04 | 2.08 | 2.08 | +0.05 (+2.46%) | 1,781,000 |
10 Sep 2020 | HKD | 2.07 | 2.07 | 2.03 | 2.03 | 2.03 | -0.05 (-2.40%) | 624,000 |
9 Sep 2020 | HKD | 2.06 | 2.09 | 2.03 | 2.08 | 2.08 | +0.01 (+0.48%) | 1,164,267 |
8 Sep 2020 | HKD | 2.06 | 2.12 | 2.04 | 2.07 | 2.07 | +0.01 (+0.49%) | 317,000 |
7 Sep 2020 | HKD | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 222,000 |
4 Sep 2020 | HKD | 2.09 | 2.09 | 2.03 | 2.06 | 2.06 | -0.02 (-0.96%) | 299,000 |
3 Sep 2020 | HKD | 2.04 | 2.08 | 2.03 | 2.08 | 2.08 | +0.07 (+3.48%) | 468,677 |
2 Sep 2020 | HKD | 2.1 | 2.1 | 2.01 | 2.01 | 2.01 | -0.04 (-1.95%) | 232,000 |
1 Sep 2020 | HKD | 2.06 | 2.16 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 255,000 |
31 Aug 2020 | HKD | 2.03 | 2.08 | 1.99 | 2.05 | 2.05 | +0.02 (+0.99%) | 678,000 |
28 Aug 2020 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
27 Aug 2020 | HKD | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | +0.03 (+1.50%) | 43,000 |
26 Aug 2020 | HKD | 2.03 | 2.03 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 138,000 |
25 Aug 2020 | HKD | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 4,206 |
24 Aug 2020 | HKD | 2.03 | 2.04 | 2.01 | 2.04 | 2.04 | +0.04 (+2%) | 49,000 |
21 Aug 2020 | HKD | 2.03 | 2.03 | 2 | 2 | 2 | 0.0 (0.0%) | 39,000 |
20 Aug 2020 | HKD | 2.04 | 2.07 | 1.99 | 2 | 2 | -0.03 (-1.48%) | 100,000 |
19 Aug 2020 | HKD | 2.07 | 2.07 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 1,000 |
18 Aug 2020 | HKD | 2.03 | 2.05 | 1.98 | 2.04 | 2.04 | +0.03 (+1.49%) | 213,000 |