Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | HKD | 0.71 | 0.79 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 0 |
9 Sep 2020 | HKD | 0.71 | 0.79 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 12,324,690 |
8 Sep 2020 | HKD | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 1,807,184 |
7 Sep 2020 | HKD | 0.68 | 0.71 | 0.67 | 0.71 | 0.71 | +0.04 (+5.97%) | 1,227,714 |
4 Sep 2020 | HKD | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | -0.03 (-4.29%) | 331,000 |
3 Sep 2020 | HKD | 0.68 | 0.7 | 0.67 | 0.7 | 0.7 | +0.01 (+1.45%) | 3,472,320 |
2 Sep 2020 | HKD | 0.7 | 0.71 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 477,018 |
1 Sep 2020 | HKD | 0.73 | 0.73 | 0.7 | 0.7 | 0.7 | -0.06 (-7.89%) | 750,263 |
31 Aug 2020 | HKD | 0.71 | 0.76 | 0.69 | 0.76 | 0.76 | 0.0 (0.0%) | 1,637,404 |
28 Aug 2020 | HKD | 0.7 | 0.76 | 0.65 | 0.76 | 0.76 | +0.02 (+2.70%) | 3,680,034 |
27 Aug 2020 | HKD | 0.7 | 0.75 | 0.68 | 0.74 | 0.74 | +0.03 (+4.23%) | 1,549,652 |
26 Aug 2020 | HKD | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 662,720 |
25 Aug 2020 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 567,824 |
24 Aug 2020 | HKD | 0.7 | 0.72 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 455,547 |
21 Aug 2020 | HKD | 0.72 | 0.73 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 1,117,893 |
20 Aug 2020 | HKD | 0.71 | 0.73 | 0.69 | 0.73 | 0.73 | +0.02 (+2.82%) | 1,564,592 |
19 Aug 2020 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
18 Aug 2020 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 106,814 |
17 Aug 2020 | HKD | 0.73 | 0.74 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 1,356,768 |
14 Aug 2020 | HKD | 0.7 | 0.73 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 381,042 |
13 Aug 2020 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 5,120 |
12 Aug 2020 | HKD | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 230,960 |
11 Aug 2020 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 155,120 |
10 Aug 2020 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 188,720 |
7 Aug 2020 | HKD | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 231,400 |
6 Aug 2020 | HKD | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 30,000 |
5 Aug 2020 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 1,124,227 |
4 Aug 2020 | HKD | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 942,067 |
3 Aug 2020 | HKD | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 1,666,160 |
31 Jul 2020 | HKD | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | +0.03 (+4.05%) | 74,000 |