Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | HKD | 7.23 | 7.23 | 6.97 | 6.97 | 6.97 | -0.25 (-3.46%) | 140,000 |
16 Sep 2020 | HKD | 7.22 | 7.31 | 7.07 | 7.22 | 7.22 | +0.02 (+0.28%) | 270,000 |
15 Sep 2020 | HKD | 7.15 | 7.32 | 7.1 | 7.2 | 7.2 | +0.1 (+1.41%) | 406,000 |
14 Sep 2020 | HKD | 7.17 | 7.25 | 7 | 7.1 | 7.1 | -0.09 (-1.25%) | 342,000 |
11 Sep 2020 | HKD | 7.26 | 7.31 | 7.14 | 7.19 | 7.19 | -0.05 (-0.69%) | 294,000 |
10 Sep 2020 | HKD | 7.1 | 7.24 | 7.1 | 7.24 | 7.24 | +0.24 (+3.43%) | 204,000 |
9 Sep 2020 | HKD | 7.2 | 7.21 | 7 | 7 | 7 | -0.24 (-3.31%) | 142,000 |
8 Sep 2020 | HKD | 7.6 | 7.6 | 7.24 | 7.24 | 7.24 | -0.29 (-3.85%) | 186,000 |
7 Sep 2020 | HKD | 7.82 | 7.83 | 7.4 | 7.53 | 7.53 | -0.24 (-3.09%) | 210,000 |
4 Sep 2020 | HKD | 7.99 | 7.99 | 7.73 | 7.77 | 7.77 | -0.25 (-3.12%) | 206,000 |
3 Sep 2020 | HKD | 8.06 | 8.06 | 7.97 | 8.02 | 8.02 | +0.01 (+0.12%) | 200,000 |
2 Sep 2020 | HKD | 8 | 8.05 | 7.98 | 8.01 | 8.01 | -0.03 (-0.37%) | 228,000 |
1 Sep 2020 | HKD | 8.06 | 8.07 | 8.01 | 8.04 | 8.04 | 0.0 (0.0%) | 258,000 |
31 Aug 2020 | HKD | 8.09 | 8.17 | 7.93 | 8.04 | 8.04 | -0.02 (-0.25%) | 236,000 |
28 Aug 2020 | HKD | 7.7 | 8.06 | 7.62 | 8.06 | 8.06 | +0.37 (+4.81%) | 316,000 |
27 Aug 2020 | HKD | 8.27 | 8.27 | 7.69 | 7.69 | 7.69 | -0.58 (-7.01%) | 162,000 |
26 Aug 2020 | HKD | 8.48 | 8.48 | 8.27 | 8.27 | 8.27 | -0.18 (-2.13%) | 184,000 |
25 Aug 2020 | HKD | 8.46 | 8.5 | 8.33 | 8.45 | 8.45 | -0.03 (-0.35%) | 246,000 |
24 Aug 2020 | HKD | 8.43 | 8.68 | 8.43 | 8.48 | 8.48 | +0.08 (+0.95%) | 196,000 |
21 Aug 2020 | HKD | 8.32 | 8.4 | 8.32 | 8.4 | 8.4 | +0.08 (+0.96%) | 222,000 |
20 Aug 2020 | HKD | 8.34 | 8.34 | 8.31 | 8.32 | 8.32 | -0.01 (-0.12%) | 290,000 |
19 Aug 2020 | HKD | 8.34 | 8.34 | 8.3 | 8.33 | 8.33 | -0.02 (-0.24%) | 152,000 |
18 Aug 2020 | HKD | 8.32 | 8.37 | 8.23 | 8.35 | 8.35 | +0.03 (+0.36%) | 236,000 |
17 Aug 2020 | HKD | 8.33 | 8.35 | 8.26 | 8.32 | 8.32 | 0.0 (0.0%) | 242,000 |
14 Aug 2020 | HKD | 8.39 | 8.41 | 8.27 | 8.32 | 8.32 | -0.08 (-0.95%) | 226,000 |
13 Aug 2020 | HKD | 8.56 | 8.58 | 8.4 | 8.4 | 8.4 | -0.11 (-1.29%) | 250,000 |
12 Aug 2020 | HKD | 8.91 | 8.91 | 8.47 | 8.51 | 8.51 | -0.41 (-4.60%) | 214,000 |
11 Aug 2020 | HKD | 8.97 | 8.97 | 8.87 | 8.92 | 8.92 | -0.05 (-0.56%) | 240,000 |
10 Aug 2020 | HKD | 8.82 | 8.97 | 8.81 | 8.97 | 8.97 | +0.09 (+1.01%) | 238,000 |
7 Aug 2020 | HKD | 8.83 | 8.95 | 8.83 | 8.88 | 8.88 | -0.02 (-0.22%) | 102,000 |