Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | HKD | 3.11 | 3.11 | 3.04 | 3.11 | 3.11 | -0.05 (-1.58%) | 39,000 |
27 Aug 2020 | HKD | 3.11 | 3.18 | 3.11 | 3.16 | 3.16 | +0.05 (+1.61%) | 28,000 |
26 Aug 2020 | HKD | 3.11 | 3.19 | 3.11 | 3.11 | 3.11 | -0.02 (-0.64%) | 34,000 |
25 Aug 2020 | HKD | 3.3 | 3.3 | 3.13 | 3.13 | 3.13 | -0.17 (-5.15%) | 118,000 |
24 Aug 2020 | HKD | 3.26 | 3.3 | 3.08 | 3.3 | 3.3 | +0.05 (+1.54%) | 418,000 |
21 Aug 2020 | HKD | 3.1 | 3.29 | 3.05 | 3.25 | 3.25 | +0.15 (+4.84%) | 117,000 |
20 Aug 2020 | HKD | 3.19 | 3.33 | 3.1 | 3.1 | 3.1 | -0.02 (-0.64%) | 413,000 |
19 Aug 2020 | HKD | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | +0.04 (+1.30%) | 221,000 |
18 Aug 2020 | HKD | 3.1 | 3.11 | 3.08 | 3.08 | 3.08 | -0.03 (-0.96%) | 175,000 |
17 Aug 2020 | HKD | 3.01 | 3.11 | 3.01 | 3.11 | 3.11 | 0.0 (0.0%) | 254,000 |
14 Aug 2020 | HKD | 3.07 | 3.12 | 3.07 | 3.11 | 3.11 | +0.04 (+1.30%) | 284,000 |
13 Aug 2020 | HKD | 2.98 | 3.07 | 2.98 | 3.07 | 3.07 | +0.03 (+0.99%) | 60,000 |
12 Aug 2020 | HKD | 3.03 | 3.06 | 3 | 3.04 | 3.04 | 0.0 (0.0%) | 173,000 |
11 Aug 2020 | HKD | 3.09 | 3.11 | 3.04 | 3.04 | 3.04 | -0.03 (-0.98%) | 1,961,500 |
10 Aug 2020 | HKD | 2.97 | 3.07 | 2.97 | 3.07 | 3.07 | +0.1 (+3.37%) | 135,000 |
7 Aug 2020 | HKD | 2.99 | 2.99 | 2.95 | 2.97 | 2.97 | -0.12 (-3.88%) | 97,000 |
6 Aug 2020 | HKD | 3 | 3.09 | 3 | 3.09 | 3.09 | 0.0 (0.0%) | 2,000 |
5 Aug 2020 | HKD | 3.06 | 3.1 | 3 | 3.09 | 3.09 | -0.01 (-0.32%) | 1,142,000 |
4 Aug 2020 | HKD | 3.05 | 3.12 | 3 | 3.1 | 3.1 | +0.1 (+3.33%) | 1,485,000 |
3 Aug 2020 | HKD | 2.95 | 3 | 2.85 | 3 | 3 | +0.03 (+1.01%) | 573,000 |
31 Jul 2020 | HKD | 3 | 3 | 2.96 | 2.97 | 2.97 | -0.07 (-2.30%) | 182,000 |
30 Jul 2020 | HKD | 3.09 | 3.09 | 2.91 | 3.04 | 3.04 | +0.02 (+0.66%) | 1,264,000 |
29 Jul 2020 | HKD | 3.02 | 3.03 | 3.02 | 3.02 | 3.02 | +0.01 (+0.33%) | 1,074,000 |
28 Jul 2020 | HKD | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.02 (-0.66%) | 20,000 |
27 Jul 2020 | HKD | 2.99 | 3.03 | 2.98 | 3.03 | 3.03 | 0.0 (0.0%) | 39,000 |
24 Jul 2020 | HKD | 3.06 | 3.06 | 3.02 | 3.03 | 3.03 | -0.04 (-1.30%) | 199,000 |
23 Jul 2020 | HKD | 3.12 | 3.12 | 3.05 | 3.07 | 3.07 | -0.02 (-0.65%) | 1,073,000 |
22 Jul 2020 | HKD | 3.07 | 3.09 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 40,000 |
21 Jul 2020 | HKD | 3.13 | 3.13 | 3.08 | 3.08 | 3.08 | -0.05 (-1.60%) | 82,000 |
20 Jul 2020 | HKD | 3.09 | 3.13 | 3.05 | 3.13 | 3.13 | +0.04 (+1.29%) | 276,000 |