Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2020 | HKD | 3.45 | 3.46 | 3.38 | 3.39 | 3.39 | -0.06 (-1.74%) | 11,000 |
4 Sep 2020 | HKD | 3.4 | 3.45 | 3.36 | 3.45 | 3.45 | +0.05 (+1.47%) | 14,500 |
3 Sep 2020 | HKD | 3.43 | 3.43 | 3.39 | 3.4 | 3.4 | -0.03 (-0.87%) | 9,500 |
2 Sep 2020 | HKD | 3.4 | 3.43 | 3.36 | 3.43 | 3.43 | +0.06 (+1.78%) | 36,000 |
1 Sep 2020 | HKD | 3.37 | 3.37 | 3.31 | 3.37 | 3.37 | +0.07 (+2.12%) | 122,000 |
31 Aug 2020 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | -0.03 (-0.90%) | 59,000 |
28 Aug 2020 | HKD | 3.35 | 3.35 | 3.28 | 3.33 | 3.33 | -0.02 (-0.60%) | 327,000 |
27 Aug 2020 | HKD | 3.39 | 3.39 | 3.26 | 3.35 | 3.35 | +0.01 (+0.30%) | 317,000 |
26 Aug 2020 | HKD | 3.35 | 3.35 | 3.15 | 3.34 | 3.34 | 0.0 (0.0%) | 605,500 |
25 Aug 2020 | HKD | 3.32 | 3.35 | 3.11 | 3.34 | 3.34 | +0.07 (+2.14%) | 1,579,500 |
24 Aug 2020 | HKD | 3.48 | 3.48 | 3.17 | 3.27 | 3.27 | -0.21 (-6.03%) | 2,194,500 |
21 Aug 2020 | HKD | 3.4 | 3.48 | 3.36 | 3.48 | 3.48 | +0.08 (+2.35%) | 54,000 |
20 Aug 2020 | HKD | 3.4 | 3.4 | 3.39 | 3.4 | 3.4 | +0.01 (+0.29%) | 11,000 |
19 Aug 2020 | HKD | 3.43 | 3.46 | 3.31 | 3.39 | 3.39 | -0.01 (-0.29%) | 31,500 |
18 Aug 2020 | HKD | 3.39 | 3.4 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 5,000 |
17 Aug 2020 | HKD | 3.41 | 3.41 | 3.39 | 3.4 | 3.4 | +0.01 (+0.29%) | 25,500 |
14 Aug 2020 | HKD | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 16,500 |
13 Aug 2020 | HKD | 3.43 | 3.43 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 30,000 |
12 Aug 2020 | HKD | 3.48 | 3.48 | 3.3 | 3.39 | 3.39 | -0.07 (-2.02%) | 22,000 |
11 Aug 2020 | HKD | 3.46 | 3.48 | 3.46 | 3.46 | 3.46 | +0.02 (+0.58%) | 2,500 |
10 Aug 2020 | HKD | 3.43 | 3.44 | 3.41 | 3.44 | 3.44 | 0.0 (0.0%) | 12,500 |
7 Aug 2020 | HKD | 3.5 | 3.5 | 3.42 | 3.44 | 3.44 | -0.02 (-0.58%) | 8,000 |
6 Aug 2020 | HKD | 3.47 | 3.47 | 3.45 | 3.46 | 3.46 | -0.01 (-0.29%) | 17,000 |
5 Aug 2020 | HKD | 3.47 | 3.48 | 3.43 | 3.47 | 3.47 | 0.0 (0.0%) | 23,500 |
4 Aug 2020 | HKD | 3.49 | 3.49 | 3.45 | 3.47 | 3.47 | -0.02 (-0.57%) | 31,000 |
3 Aug 2020 | HKD | 3.5 | 3.5 | 3.46 | 3.49 | 3.49 | 0.0 (0.0%) | 442,000 |
31 Jul 2020 | HKD | 3.45 | 3.49 | 3.44 | 3.49 | 3.49 | +0.04 (+1.16%) | 28,500 |
30 Jul 2020 | HKD | 3.45 | 3.45 | 3.42 | 3.45 | 3.45 | 0.0 (0.0%) | 11,000 |
29 Jul 2020 | HKD | 3.35 | 3.49 | 3.35 | 3.45 | 3.45 | +0.1 (+2.99%) | 11,605,500 |
28 Jul 2020 | HKD | 3.36 | 3.37 | 3.35 | 3.35 | 3.35 | -0.02 (-0.59%) | 9,000 |