Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 223,500 |
25 Sep 2020 | HKD | 1.2 | 1.2 | 1.13 | 1.18 | 1.18 | 0.0 (0.0%) | 481,000 |
24 Sep 2020 | HKD | 1.2 | 1.2 | 1.13 | 1.18 | 1.18 | -0.01 (-0.84%) | 611,000 |
23 Sep 2020 | HKD | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 570,000 |
22 Sep 2020 | HKD | 1.2 | 1.2 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,128,000 |
21 Sep 2020 | HKD | 1.18 | 1.21 | 1.12 | 1.14 | 1.14 | -0.05 (-4.20%) | 2,808,500 |
18 Sep 2020 | HKD | 1.23 | 1.26 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 7,350,309 |
17 Sep 2020 | HKD | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | -0.02 (-1.57%) | 268,700 |
16 Sep 2020 | HKD | 1.26 | 1.27 | 1.22 | 1.27 | 1.27 | 0.0 (0.0%) | 906,500 |
15 Sep 2020 | HKD | 1.26 | 1.3 | 1.2 | 1.27 | 1.27 | 0.0 (0.0%) | 2,022,500 |
14 Sep 2020 | HKD | 1.23 | 1.27 | 1.19 | 1.27 | 1.27 | +0.02 (+1.60%) | 1,110,500 |
11 Sep 2020 | HKD | 1.34 | 1.34 | 1.2 | 1.25 | 1.25 | -0.06 (-4.58%) | 932,000 |
10 Sep 2020 | HKD | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | -0.03 (-2.24%) | 668,861 |
9 Sep 2020 | HKD | 1.39 | 1.39 | 1.3 | 1.34 | 1.34 | -0.09 (-6.29%) | 1,622,500 |
8 Sep 2020 | HKD | 1.5 | 1.59 | 1.32 | 1.43 | 1.43 | -0.03 (-2.05%) | 2,552,000 |
7 Sep 2020 | HKD | 1.35 | 1.52 | 1.35 | 1.46 | 1.46 | +0.11 (+8.15%) | 7,646,000 |
4 Sep 2020 | HKD | 1.27 | 1.35 | 1.23 | 1.35 | 1.35 | +0.08 (+6.30%) | 3,082,500 |
3 Sep 2020 | HKD | 1.21 | 1.29 | 1.2 | 1.27 | 1.27 | +0.06 (+4.96%) | 3,005,000 |
2 Sep 2020 | HKD | 1.16 | 1.21 | 1.14 | 1.21 | 1.21 | +0.05 (+4.31%) | 2,497,500 |
1 Sep 2020 | HKD | 1.14 | 1.16 | 1.07 | 1.16 | 1.16 | +0.04 (+3.57%) | 1,199,500 |
31 Aug 2020 | HKD | 1.12 | 1.16 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 902,000 |
28 Aug 2020 | HKD | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | +0.03 (+2.75%) | 643,500 |
27 Aug 2020 | HKD | 1.05 | 1.14 | 1.05 | 1.09 | 1.09 | +0.02 (+1.87%) | 674,500 |
26 Aug 2020 | HKD | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | +0.01 (+0.94%) | 501,000 |
25 Aug 2020 | HKD | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 754,500 |
24 Aug 2020 | HKD | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 298,000 |
21 Aug 2020 | HKD | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,100,000 |
20 Aug 2020 | HKD | 1.05 | 1.08 | 1.02 | 1.06 | 1.06 | -0.02 (-1.85%) | 385,500 |
19 Aug 2020 | HKD | 1.03 | 1.11 | 1.03 | 1.08 | 1.08 | +0.05 (+4.85%) | 1,201,500 |
18 Aug 2020 | HKD | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 1,539,500 |