Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | HKD | 2.77 | 2.82 | 2.7 | 2.75 | 2.75 | -0.03 (-1.08%) | 4,916,000 |
16 Sep 2020 | HKD | 2.79 | 2.79 | 2.7 | 2.78 | 2.78 | +0.02 (+0.72%) | 3,312,000 |
15 Sep 2020 | HKD | 2.79 | 2.79 | 2.65 | 2.76 | 2.76 | +0.05 (+1.85%) | 3,074,000 |
14 Sep 2020 | HKD | 2.76 | 2.76 | 2.68 | 2.71 | 2.71 | -0.01 (-0.37%) | 4,186,000 |
11 Sep 2020 | HKD | 2.79 | 2.79 | 2.67 | 2.72 | 2.72 | -0.03 (-1.09%) | 3,083,000 |
10 Sep 2020 | HKD | 2.74 | 2.77 | 2.72 | 2.75 | 2.75 | +0.06 (+2.23%) | 3,222,000 |
9 Sep 2020 | HKD | 2.7 | 2.74 | 2.66 | 2.69 | 2.69 | -0.04 (-1.47%) | 4,237,000 |
8 Sep 2020 | HKD | 2.72 | 2.73 | 2.66 | 2.73 | 2.73 | +0.03 (+1.11%) | 3,199,000 |
7 Sep 2020 | HKD | 2.7 | 2.77 | 2.65 | 2.7 | 2.7 | +0.02 (+0.75%) | 2,807,000 |
4 Sep 2020 | HKD | 2.67 | 2.71 | 2.65 | 2.68 | 2.68 | -0.02 (-0.74%) | 3,257,000 |
3 Sep 2020 | HKD | 2.69 | 2.75 | 2.67 | 2.7 | 2.7 | -0.02 (-0.74%) | 3,392,637 |
2 Sep 2020 | HKD | 2.75 | 2.75 | 2.54 | 2.72 | 2.72 | +0.08 (+3.03%) | 3,128,000 |
1 Sep 2020 | HKD | 2.76 | 2.76 | 2.64 | 2.64 | 2.64 | -0.08 (-2.94%) | 3,315,000 |
31 Aug 2020 | HKD | 2.77 | 2.78 | 2.68 | 2.72 | 2.72 | 0.0 (0.0%) | 3,125,000 |
28 Aug 2020 | HKD | 2.68 | 2.74 | 2.66 | 2.72 | 2.72 | +0.04 (+1.49%) | 2,904,000 |
27 Aug 2020 | HKD | 2.8 | 2.8 | 2.67 | 2.68 | 2.68 | -0.02 (-0.74%) | 3,441,000 |
26 Aug 2020 | HKD | 2.8 | 2.8 | 2.7 | 2.7 | 2.7 | -0.07 (-2.53%) | 3,459,000 |
25 Aug 2020 | HKD | 2.8 | 2.8 | 2.73 | 2.77 | 2.77 | +0.01 (+0.36%) | 3,768,000 |
24 Aug 2020 | HKD | 2.8 | 2.8 | 2.72 | 2.76 | 2.76 | 0.0 (0.0%) | 3,138,000 |
21 Aug 2020 | HKD | 2.8 | 2.8 | 2.7 | 2.76 | 2.76 | +0.02 (+0.73%) | 3,003,000 |
20 Aug 2020 | HKD | 2.77 | 2.77 | 2.72 | 2.74 | 2.74 | -0.05 (-1.79%) | 4,028,400 |
19 Aug 2020 | HKD | 2.76 | 2.82 | 2.75 | 2.79 | 2.79 | 0.0 (0.0%) | 1,723,000 |
18 Aug 2020 | HKD | 2.76 | 2.81 | 2.73 | 2.79 | 2.79 | +0.02 (+0.72%) | 3,311,000 |
17 Aug 2020 | HKD | 2.75 | 2.82 | 2.75 | 2.77 | 2.77 | -0.02 (-0.72%) | 989,000 |
14 Aug 2020 | HKD | 2.8 | 2.8 | 2.74 | 2.79 | 2.79 | +0.05 (+1.82%) | 3,222,000 |
13 Aug 2020 | HKD | 2.8 | 2.8 | 2.72 | 2.74 | 2.74 | -0.03 (-1.08%) | 3,629,000 |
12 Aug 2020 | HKD | 2.79 | 2.8 | 2.75 | 2.77 | 2.77 | -0.01 (-0.36%) | 3,247,000 |
11 Aug 2020 | HKD | 2.79 | 2.8 | 2.76 | 2.78 | 2.78 | +0.01 (+0.36%) | 3,035,000 |
10 Aug 2020 | HKD | 2.85 | 2.85 | 2.76 | 2.77 | 2.77 | -0.02 (-0.72%) | 2,920,000 |
7 Aug 2020 | HKD | 2.79 | 2.8 | 2.73 | 2.79 | 2.79 | -0.02 (-0.71%) | 2,941,000 |