Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 4.72 | 4.78 | 4.66 | 4.73 | 4.73 | +0.05 (+1.07%) | 10,342,000 |
11 Sep 2020 | HKD | 4.65 | 4.68 | 4.59 | 4.68 | 4.68 | +0.07 (+1.52%) | 6,058,910 |
10 Sep 2020 | HKD | 4.69 | 4.75 | 4.53 | 4.61 | 4.61 | -0.01 (-0.22%) | 9,314,500 |
9 Sep 2020 | HKD | 4.68 | 4.72 | 4.58 | 4.62 | 4.62 | -0.15 (-3.14%) | 12,171,500 |
8 Sep 2020 | HKD | 4.68 | 4.77 | 4.63 | 4.77 | 4.77 | +0.15 (+3.25%) | 11,665,360 |
7 Sep 2020 | HKD | 4.58 | 4.8 | 4.58 | 4.62 | 4.62 | -0.01 (-0.22%) | 11,728,430 |
4 Sep 2020 | HKD | 4.49 | 4.71 | 4.44 | 4.63 | 4.63 | +0.07 (+1.54%) | 14,892,100 |
3 Sep 2020 | HKD | 4.61 | 4.72 | 4.56 | 4.56 | 4.56 | -0.01 (-0.22%) | 13,528,260 |
2 Sep 2020 | HKD | 4.39 | 4.62 | 4.28 | 4.57 | 4.57 | +0.24 (+5.54%) | 23,766,801 |
1 Sep 2020 | HKD | 4.23 | 4.44 | 4.21 | 4.33 | 4.33 | +0.13 (+3.10%) | 21,406,930 |
31 Aug 2020 | HKD | 4.43 | 4.45 | 4.19 | 4.2 | 4.2 | -0.25 (-5.62%) | 43,549,781 |
28 Aug 2020 | HKD | 4.74 | 4.74 | 4.43 | 4.45 | 4.45 | -0.43 (-8.81%) | 64,324,152 |
27 Aug 2020 | HKD | 4.96 | 5 | 4.8 | 4.88 | 4.88 | -0.08 (-1.61%) | 9,928,684 |
26 Aug 2020 | HKD | 4.88 | 5 | 4.87 | 4.96 | 4.96 | +0.04 (+0.81%) | 12,293,790 |
25 Aug 2020 | HKD | 4.77 | 4.93 | 4.77 | 4.92 | 4.92 | +0.13 (+2.71%) | 10,231,130 |
24 Aug 2020 | HKD | 4.75 | 4.8 | 4.75 | 4.79 | 4.79 | +0.04 (+0.84%) | 6,075,000 |
21 Aug 2020 | HKD | 4.8 | 4.81 | 4.73 | 4.75 | 4.75 | +0.02 (+0.42%) | 9,404,251 |
20 Aug 2020 | HKD | 4.94 | 4.94 | 4.71 | 4.73 | 4.73 | -0.15 (-3.07%) | 15,571,830 |
19 Aug 2020 | HKD | 4.94 | 5.01 | 4.82 | 4.88 | 4.88 | -0.07 (-1.41%) | 5,673,650 |
18 Aug 2020 | HKD | 4.9 | 5.04 | 4.89 | 4.95 | 4.95 | +0.05 (+1.02%) | 22,327,250 |
17 Aug 2020 | HKD | 4.78 | 4.99 | 4.71 | 4.9 | 4.9 | +0.11 (+2.30%) | 15,797,410 |
14 Aug 2020 | HKD | 4.8 | 4.85 | 4.75 | 4.79 | 4.79 | -0.04 (-0.83%) | 6,466,014 |
13 Aug 2020 | HKD | 4.8 | 4.86 | 4.8 | 4.83 | 4.83 | +0.02 (+0.42%) | 4,596,304 |
12 Aug 2020 | HKD | 4.77 | 4.82 | 4.67 | 4.81 | 4.81 | +0.03 (+0.63%) | 12,594,000 |
11 Aug 2020 | HKD | 4.9 | 4.92 | 4.76 | 4.78 | 4.78 | -0.09 (-1.85%) | 9,210,905 |
10 Aug 2020 | HKD | 5.07 | 5.07 | 4.78 | 4.87 | 4.87 | -0.17 (-3.37%) | 10,625,000 |
7 Aug 2020 | HKD | 5.1 | 5.17 | 4.93 | 5.04 | 5.04 | -0.08 (-1.56%) | 11,806,480 |
6 Aug 2020 | HKD | 5.08 | 5.16 | 5 | 5.12 | 5.12 | +0.03 (+0.59%) | 8,905,699 |
5 Aug 2020 | HKD | 5.05 | 5.11 | 4.99 | 5.09 | 5.09 | +0.03 (+0.59%) | 12,584,880 |
4 Aug 2020 | HKD | 4.96 | 5.16 | 4.96 | 5.06 | 5.06 | +0.15 (+3.05%) | 20,391,500 |