Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2020 | HKD | 2.88 | 2.92 | 2.87 | 2.9 | 2.9 | 0.0 (0.0%) | 867,000 |
22 Sep 2020 | HKD | 2.91 | 2.92 | 2.86 | 2.9 | 2.9 | -0.01 (-0.34%) | 807,000 |
21 Sep 2020 | HKD | 2.94 | 2.94 | 2.87 | 2.91 | 2.91 | -0.02 (-0.68%) | 802,000 |
18 Sep 2020 | HKD | 2.91 | 2.94 | 2.89 | 2.93 | 2.93 | -0.01 (-0.34%) | 941,000 |
17 Sep 2020 | HKD | 2.91 | 2.94 | 2.89 | 2.94 | 2.94 | +0.04 (+1.38%) | 761,000 |
16 Sep 2020 | HKD | 2.93 | 2.94 | 2.9 | 2.9 | 2.9 | -0.03 (-1.02%) | 634,000 |
15 Sep 2020 | HKD | 2.93 | 2.93 | 2.89 | 2.93 | 2.93 | +0.01 (+0.34%) | 609,000 |
14 Sep 2020 | HKD | 2.92 | 2.93 | 2.89 | 2.92 | 2.92 | 0.0 (0.0%) | 675,000 |
11 Sep 2020 | HKD | 3.06 | 3.06 | 2.9 | 2.92 | 2.92 | -0.03 (-1.02%) | 685,000 |
10 Sep 2020 | HKD | 2.94 | 2.99 | 2.91 | 2.95 | 2.95 | +0.05 (+1.72%) | 532,000 |
9 Sep 2020 | HKD | 2.94 | 2.96 | 2.89 | 2.9 | 2.9 | -0.05 (-1.69%) | 659,000 |
8 Sep 2020 | HKD | 2.91 | 2.96 | 2.9 | 2.95 | 2.95 | +0.01 (+0.34%) | 642,000 |
7 Sep 2020 | HKD | 2.99 | 2.99 | 2.91 | 2.94 | 2.94 | 0.0 (0.0%) | 606,000 |
4 Sep 2020 | HKD | 2.97 | 2.99 | 2.89 | 2.94 | 2.94 | -0.03 (-1.01%) | 695,000 |
3 Sep 2020 | HKD | 3 | 3.02 | 2.96 | 2.97 | 2.97 | -0.01 (-0.34%) | 567,000 |
2 Sep 2020 | HKD | 3.02 | 3.02 | 2.91 | 2.98 | 2.98 | -0.01 (-0.33%) | 616,000 |
1 Sep 2020 | HKD | 3.03 | 3.03 | 2.96 | 2.99 | 2.99 | -0.03 (-0.99%) | 629,000 |
31 Aug 2020 | HKD | 3.06 | 3.06 | 3.01 | 3.02 | 3.02 | -0.02 (-0.66%) | 575,000 |
28 Aug 2020 | HKD | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 554,000 |
27 Aug 2020 | HKD | 3.04 | 3.05 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 8,833,000 |
26 Aug 2020 | HKD | 3.04 | 3.06 | 2.96 | 3.06 | 3.06 | +0.07 (+2.34%) | 821,000 |
25 Aug 2020 | HKD | 3.09 | 3.09 | 2.99 | 2.99 | 2.99 | -0.08 (-2.61%) | 431,000 |
24 Aug 2020 | HKD | 3.18 | 3.18 | 3.03 | 3.07 | 3.07 | -0.05 (-1.60%) | 634,000 |
21 Aug 2020 | HKD | 3.09 | 3.19 | 3.09 | 3.12 | 3.12 | +0.06 (+1.96%) | 995,000 |
20 Aug 2020 | HKD | 3.09 | 3.1 | 3.04 | 3.06 | 3.06 | -0.03 (-0.97%) | 662,000 |
19 Aug 2020 | HKD | 3.13 | 3.13 | 3.07 | 3.09 | 3.09 | -0.01 (-0.32%) | 584,000 |
18 Aug 2020 | HKD | 3.09 | 3.1 | 3.06 | 3.1 | 3.1 | +0.02 (+0.65%) | 718,000 |
17 Aug 2020 | HKD | 3.09 | 3.1 | 3.05 | 3.08 | 3.08 | -0.01 (-0.32%) | 622,000 |
14 Aug 2020 | HKD | 3.12 | 3.12 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 1,841,000 |
13 Aug 2020 | HKD | 3.09 | 3.15 | 3.07 | 3.08 | 3.08 | -0.02 (-0.65%) | 696,000 |