Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 4.7 | 4.8 | 4.62 | 4.79 | 4.79 | +0.05 (+1.05%) | 839,500 |
25 Sep 2020 | HKD | 4.6 | 4.75 | 4.59 | 4.74 | 4.74 | +0.19 (+4.18%) | 1,132,000 |
24 Sep 2020 | HKD | 4.55 | 4.71 | 4.51 | 4.55 | 4.55 | -0.05 (-1.09%) | 563,000 |
23 Sep 2020 | HKD | 4.55 | 4.63 | 4.52 | 4.6 | 4.6 | +0.1 (+2.22%) | 294,000 |
22 Sep 2020 | HKD | 4.59 | 4.65 | 4.45 | 4.5 | 4.5 | -0.13 (-2.81%) | 713,000 |
21 Sep 2020 | HKD | 4.77 | 4.77 | 4.5 | 4.63 | 4.63 | -0.14 (-2.94%) | 727,000 |
18 Sep 2020 | HKD | 4.82 | 4.82 | 4.73 | 4.77 | 4.77 | -0.05 (-1.04%) | 256,000 |
17 Sep 2020 | HKD | 4.89 | 4.89 | 4.75 | 4.82 | 4.82 | -0.02 (-0.41%) | 710,000 |
16 Sep 2020 | HKD | 4.98 | 4.98 | 4.82 | 4.84 | 4.84 | -0.14 (-2.81%) | 992,000 |
15 Sep 2020 | HKD | 4.9 | 5.02 | 4.8 | 4.98 | 4.98 | +0.08 (+1.63%) | 1,461,000 |
14 Sep 2020 | HKD | 4.75 | 4.9 | 4.73 | 4.9 | 4.9 | +0.18 (+3.81%) | 1,447,000 |
11 Sep 2020 | HKD | 4.61 | 4.75 | 4.55 | 4.72 | 4.72 | +0.11 (+2.39%) | 763,000 |
10 Sep 2020 | HKD | 4.49 | 4.75 | 4.49 | 4.61 | 4.61 | +0.12 (+2.67%) | 2,055,000 |
9 Sep 2020 | HKD | 4.41 | 4.5 | 4.41 | 4.49 | 4.49 | -0.01 (-0.22%) | 755,000 |
8 Sep 2020 | HKD | 4.4 | 4.51 | 4.4 | 4.5 | 4.5 | -0.01 (-0.22%) | 403,000 |
7 Sep 2020 | HKD | 4.4 | 4.54 | 4.26 | 4.51 | 4.51 | +0.09 (+2.04%) | 1,623,000 |
4 Sep 2020 | HKD | 4.5 | 4.5 | 4.4 | 4.42 | 4.42 | -0.08 (-1.78%) | 1,273,000 |
3 Sep 2020 | HKD | 4.4 | 4.52 | 4.4 | 4.5 | 4.5 | +0.08 (+1.81%) | 2,270,000 |
2 Sep 2020 | HKD | 4.3 | 4.48 | 4.3 | 4.42 | 4.42 | +0.04 (+0.91%) | 564,000 |
1 Sep 2020 | HKD | 4.38 | 4.4 | 4.27 | 4.38 | 4.38 | 0.0 (0.0%) | 625,000 |
31 Aug 2020 | HKD | 4.39 | 4.45 | 4.35 | 4.38 | 4.38 | +0.02 (+0.46%) | 426,000 |
28 Aug 2020 | HKD | 4.29 | 4.37 | 4.29 | 4.36 | 4.36 | +0.05 (+1.16%) | 298,000 |
27 Aug 2020 | HKD | 4.32 | 4.34 | 4.25 | 4.31 | 4.31 | -0.01 (-0.23%) | 280,000 |
26 Aug 2020 | HKD | 4.26 | 4.36 | 4.26 | 4.32 | 4.32 | +0.05 (+1.17%) | 347,000 |
25 Aug 2020 | HKD | 4.31 | 4.34 | 4.21 | 4.27 | 4.27 | -0.04 (-0.93%) | 334,000 |
24 Aug 2020 | HKD | 4.35 | 4.35 | 4.27 | 4.31 | 4.31 | -0.04 (-0.92%) | 163,000 |
21 Aug 2020 | HKD | 4.25 | 4.37 | 4.25 | 4.35 | 4.35 | +0.1 (+2.35%) | 224,228 |
20 Aug 2020 | HKD | 4.28 | 4.28 | 4.2 | 4.25 | 4.25 | -0.05 (-1.16%) | 198,000 |
19 Aug 2020 | HKD | 4.45 | 4.46 | 4.23 | 4.3 | 4.3 | -0.14 (-3.15%) | 746,000 |
18 Aug 2020 | HKD | 4.42 | 4.54 | 4.42 | 4.44 | 4.44 | +0.04 (+0.91%) | 2,302,000 |