Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | HKD | 2.1 | 2.1 | 1.9 | 1.95 | 1.95 | -0.14 (-6.70%) | 1,085,000 |
18 Sep 2020 | HKD | 2.16 | 2.22 | 2.09 | 2.09 | 2.09 | -0.06 (-2.79%) | 3,144,707 |
17 Sep 2020 | HKD | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 148,000 |
16 Sep 2020 | HKD | 2.15 | 2.21 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 1,114,000 |
15 Sep 2020 | HKD | 2.2 | 2.29 | 2.15 | 2.18 | 2.18 | -0.02 (-0.91%) | 1,100,000 |
14 Sep 2020 | HKD | 2.27 | 2.3 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 3,229,000 |
11 Sep 2020 | HKD | 2.2 | 2.2 | 2.13 | 2.19 | 2.19 | 0.0 (0.0%) | 235,000 |
10 Sep 2020 | HKD | 2.22 | 2.22 | 2.1 | 2.19 | 2.19 | -0.04 (-1.79%) | 3,379,000 |
9 Sep 2020 | HKD | 2.24 | 2.24 | 2.16 | 2.23 | 2.23 | +0.05 (+2.29%) | 252,000 |
8 Sep 2020 | HKD | 2.11 | 2.2 | 2.11 | 2.18 | 2.18 | +0.06 (+2.83%) | 230,000 |
7 Sep 2020 | HKD | 2.12 | 2.13 | 2.05 | 2.12 | 2.12 | -0.01 (-0.47%) | 243,000 |
4 Sep 2020 | HKD | 2.15 | 2.21 | 2.1 | 2.13 | 2.13 | -0.02 (-0.93%) | 506,000 |
3 Sep 2020 | HKD | 2.1 | 2.18 | 2.08 | 2.15 | 2.15 | +0.03 (+1.42%) | 300,500 |
2 Sep 2020 | HKD | 2.14 | 2.14 | 2.08 | 2.12 | 2.12 | -0.05 (-2.30%) | 525,000 |
1 Sep 2020 | HKD | 2.18 | 2.19 | 2.13 | 2.17 | 2.17 | -0.02 (-0.91%) | 339,000 |
31 Aug 2020 | HKD | 2.21 | 2.22 | 2.15 | 2.19 | 2.19 | -0.01 (-0.45%) | 557,000 |
28 Aug 2020 | HKD | 2.23 | 2.24 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 365,000 |
27 Aug 2020 | HKD | 2.18 | 2.23 | 2.18 | 2.2 | 2.2 | +0.02 (+0.92%) | 568,000 |
26 Aug 2020 | HKD | 2.17 | 2.24 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 380,000 |
25 Aug 2020 | HKD | 2.19 | 2.24 | 2.18 | 2.18 | 2.18 | +0.01 (+0.46%) | 602,000 |
24 Aug 2020 | HKD | 2.15 | 2.2 | 2.13 | 2.17 | 2.17 | +0.01 (+0.46%) | 815,000 |
21 Aug 2020 | HKD | 2.19 | 2.21 | 2.08 | 2.16 | 2.16 | -0.01 (-0.46%) | 383,000 |
20 Aug 2020 | HKD | 2.35 | 2.35 | 2.15 | 2.17 | 2.17 | -0.06 (-2.69%) | 970,000 |
19 Aug 2020 | HKD | 2.24 | 2.28 | 2.19 | 2.23 | 2.23 | +0.02 (+0.90%) | 277,000 |
18 Aug 2020 | HKD | 2.24 | 2.28 | 2.17 | 2.21 | 2.21 | +0.03 (+1.38%) | 340,000 |
17 Aug 2020 | HKD | 2.25 | 2.26 | 2.13 | 2.18 | 2.18 | -0.04 (-1.80%) | 445,000 |
14 Aug 2020 | HKD | 2.2 | 2.26 | 2.18 | 2.22 | 2.22 | +0.02 (+0.91%) | 112,000 |
13 Aug 2020 | HKD | 2.17 | 2.2 | 2.14 | 2.2 | 2.2 | +0.02 (+0.92%) | 13,000 |
12 Aug 2020 | HKD | 2.27 | 2.27 | 2.13 | 2.18 | 2.18 | -0.08 (-3.54%) | 290,000 |
11 Aug 2020 | HKD | 2.21 | 2.26 | 2.2 | 2.26 | 2.26 | +0.05 (+2.26%) | 214,000 |