Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 2.49 | 2.5 | 2.44 | 2.44 | 2.44 | -0.04 (-1.61%) | 47,500 |
25 Sep 2020 | HKD | 2.5 | 2.51 | 2.48 | 2.48 | 2.48 | -0.02 (-0.80%) | 140,500 |
24 Sep 2020 | HKD | 2.5 | 2.51 | 2.46 | 2.5 | 2.5 | -0.1 (-3.85%) | 69,500 |
23 Sep 2020 | HKD | 2.59 | 2.6 | 2.55 | 2.6 | 2.6 | 0.0 (0.0%) | 40,000 |
22 Sep 2020 | HKD | 2.64 | 2.64 | 2.6 | 2.6 | 2.6 | -0.03 (-1.14%) | 82,000 |
21 Sep 2020 | HKD | 2.7 | 2.7 | 2.63 | 2.63 | 2.63 | -0.07 (-2.59%) | 172,000 |
18 Sep 2020 | HKD | 2.7 | 2.75 | 2.68 | 2.7 | 2.7 | -0.04 (-1.46%) | 53,500 |
17 Sep 2020 | HKD | 2.7 | 2.76 | 2.7 | 2.74 | 2.74 | -0.01 (-0.36%) | 34,500 |
16 Sep 2020 | HKD | 2.7 | 2.75 | 2.68 | 2.75 | 2.75 | -0.04 (-1.43%) | 161,000 |
15 Sep 2020 | HKD | 2.78 | 2.8 | 2.68 | 2.79 | 2.79 | -0.01 (-0.36%) | 146,000 |
14 Sep 2020 | HKD | 2.65 | 2.98 | 2.63 | 2.8 | 2.8 | +0.2 (+7.69%) | 1,057,500 |
11 Sep 2020 | HKD | 2.4 | 2.6 | 2.4 | 2.6 | 2.6 | +0.1 (+4%) | 135,500 |
10 Sep 2020 | HKD | 2.49 | 2.61 | 2.43 | 2.5 | 2.5 | 0.0 (0.0%) | 389,500 |
9 Sep 2020 | HKD | 2.43 | 2.54 | 2.43 | 2.5 | 2.5 | -0.05 (-1.96%) | 136,000 |
8 Sep 2020 | HKD | 2.47 | 2.57 | 2.44 | 2.55 | 2.55 | +0.15 (+6.25%) | 351,500 |
7 Sep 2020 | HKD | 2.49 | 2.51 | 2.35 | 2.4 | 2.4 | -0.17 (-6.61%) | 483,000 |
4 Sep 2020 | HKD | 2.57 | 2.62 | 2.49 | 2.57 | 2.57 | 0.0 (0.0%) | 194,500 |
3 Sep 2020 | HKD | 2.58 | 2.71 | 2.55 | 2.57 | 2.57 | +0.01 (+0.39%) | 281,000 |
2 Sep 2020 | HKD | 2.7 | 2.7 | 2.47 | 2.56 | 2.56 | -0.02 (-0.78%) | 352,000 |
1 Sep 2020 | HKD | 2.75 | 2.75 | 2.43 | 2.58 | 2.58 | -0.09 (-3.37%) | 390,500 |
31 Aug 2020 | HKD | 2.8 | 2.8 | 2.67 | 2.67 | 2.67 | -0.12 (-4.30%) | 306,000 |
28 Aug 2020 | HKD | 2.77 | 2.79 | 2.73 | 2.79 | 2.79 | +0.01 (+0.36%) | 143,500 |
27 Aug 2020 | HKD | 2.71 | 2.78 | 2.7 | 2.78 | 2.78 | -0.02 (-0.71%) | 306,500 |
26 Aug 2020 | HKD | 2.8 | 2.8 | 2.69 | 2.8 | 2.8 | 0.0 (0.0%) | 340,500 |
25 Aug 2020 | HKD | 2.81 | 2.81 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 493,000 |
24 Aug 2020 | HKD | 2.78 | 2.84 | 2.78 | 2.79 | 2.79 | +0.02 (+0.72%) | 398,500 |
21 Aug 2020 | HKD | 2.79 | 2.84 | 2.76 | 2.77 | 2.77 | +0.07 (+2.59%) | 519,500 |
20 Aug 2020 | HKD | 2.71 | 2.71 | 2.66 | 2.7 | 2.7 | -0.03 (-1.10%) | 174,000 |
19 Aug 2020 | HKD | 2.68 | 2.85 | 2.65 | 2.73 | 2.73 | +0.1 (+3.80%) | 455,000 |
18 Aug 2020 | HKD | 2.63 | 2.66 | 2.59 | 2.63 | 2.63 | +0.04 (+1.54%) | 130,000 |