Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
6 Aug 2020 | HKD | 2.76 | 2.81 | 2.75 | 2.81 | 2.81 | +0.05 (+1.81%) | 3,196,000 |
5 Aug 2020 | HKD | 2.81 | 2.81 | 2.72 | 2.76 | 2.76 | 0.0 (0.0%) | 2,814,000 |
4 Aug 2020 | HKD | 2.8 | 2.87 | 2.76 | 2.76 | 2.76 | -0.03 (-1.08%) | 2,836,000 |
3 Aug 2020 | HKD | 2.78 | 2.8 | 2.75 | 2.79 | 2.79 | +0.03 (+1.09%) | 3,491,000 |
31 Jul 2020 | HKD | 2.7 | 2.77 | 2.7 | 2.76 | 2.76 | +0.03 (+1.10%) | 4,233,000 |
30 Jul 2020 | HKD | 2.72 | 2.73 | 2.69 | 2.73 | 2.73 | +0.06 (+2.25%) | 3,258,000 |
29 Jul 2020 | HKD | 2.75 | 2.75 | 2.67 | 2.67 | 2.67 | -0.03 (-1.11%) | 4,793,000 |
28 Jul 2020 | HKD | 2.74 | 2.74 | 2.67 | 2.7 | 2.7 | +0.04 (+1.50%) | 3,650,000 |
27 Jul 2020 | HKD | 2.77 | 2.77 | 2.66 | 2.66 | 2.66 | -0.04 (-1.48%) | 2,999,000 |
24 Jul 2020 | HKD | 2.76 | 2.76 | 2.66 | 2.7 | 2.7 | -0.01 (-0.37%) | 4,406,000 |
23 Jul 2020 | HKD | 2.72 | 2.75 | 2.65 | 2.71 | 2.71 | -0.03 (-1.09%) | 72,086,000 |
22 Jul 2020 | HKD | 2.79 | 2.79 | 2.66 | 2.74 | 2.74 | -0.03 (-1.08%) | 3,544,000 |
21 Jul 2020 | HKD | 2.78 | 2.79 | 2.71 | 2.77 | 2.77 | +0.03 (+1.09%) | 3,889,000 |
20 Jul 2020 | HKD | 2.76 | 2.76 | 2.68 | 2.74 | 2.74 | +0.05 (+1.86%) | 2,988,000 |
17 Jul 2020 | HKD | 2.74 | 2.74 | 2.65 | 2.69 | 2.69 | +0.01 (+0.37%) | 21,370,000 |