Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2020 | HKD | 5.13 | 5.21 | 5.12 | 5.21 | 5.21 | +0.09 (+1.76%) | 4,821,000 |
31 Aug 2020 | HKD | 5.25 | 5.3 | 5.12 | 5.12 | 5.12 | -0.19 (-3.58%) | 3,047,000 |
28 Aug 2020 | HKD | 5.25 | 5.31 | 5.16 | 5.31 | 5.31 | +0.01 (+0.19%) | 517,000 |
27 Aug 2020 | HKD | 5.3 | 5.35 | 5.2 | 5.3 | 5.3 | -0.03 (-0.56%) | 796,000 |
26 Aug 2020 | HKD | 5.12 | 5.33 | 5.11 | 5.33 | 5.33 | +0.21 (+4.10%) | 2,104,000 |
25 Aug 2020 | HKD | 5.3 | 5.3 | 5.05 | 5.12 | 5.12 | -0.18 (-3.40%) | 1,003,000 |
24 Aug 2020 | HKD | 5.36 | 5.45 | 5.1 | 5.3 | 5.3 | -0.22 (-3.99%) | 5,104,000 |
21 Aug 2020 | HKD | 5.5 | 5.59 | 5.46 | 5.52 | 5.52 | +0.02 (+0.36%) | 462,000 |
20 Aug 2020 | HKD | 5.5 | 5.52 | 5.46 | 5.5 | 5.5 | -0.01 (-0.18%) | 442,000 |
19 Aug 2020 | HKD | 5.51 | 5.52 | 5.45 | 5.51 | 5.51 | +0.01 (+0.18%) | 115,000 |
18 Aug 2020 | HKD | 5.45 | 5.52 | 5.45 | 5.5 | 5.5 | -0.08 (-1.43%) | 286,000 |
17 Aug 2020 | HKD | 5.53 | 5.58 | 5.43 | 5.58 | 5.58 | +0.01 (+0.18%) | 378,000 |
14 Aug 2020 | HKD | 5.6 | 5.61 | 5.52 | 5.57 | 5.57 | -0.03 (-0.54%) | 291,000 |
13 Aug 2020 | HKD | 5.6 | 5.6 | 5.54 | 5.6 | 5.6 | -0.03 (-0.53%) | 375,000 |
12 Aug 2020 | HKD | 5.51 | 5.63 | 5.42 | 5.63 | 5.63 | 0.0 (0.0%) | 383,000 |
11 Aug 2020 | HKD | 5.6 | 5.66 | 5.5 | 5.63 | 5.63 | +0.06 (+1.08%) | 254,000 |
10 Aug 2020 | HKD | 5.53 | 5.58 | 5.41 | 5.57 | 5.57 | +0.01 (+0.18%) | 394,000 |
7 Aug 2020 | HKD | 5.68 | 5.68 | 5.53 | 5.56 | 5.56 | -0.15 (-2.63%) | 411,000 |
6 Aug 2020 | HKD | 5.76 | 5.76 | 5.63 | 5.71 | 5.71 | -0.05 (-0.87%) | 502,000 |
5 Aug 2020 | HKD | 5.77 | 5.81 | 5.7 | 5.76 | 5.76 | -0.02 (-0.35%) | 542,000 |
4 Aug 2020 | HKD | 5.79 | 5.8 | 5.71 | 5.78 | 5.78 | -0.02 (-0.34%) | 434,000 |
3 Aug 2020 | HKD | 5.78 | 5.8 | 5.67 | 5.8 | 5.8 | 0.0 (0.0%) | 463,000 |
31 Jul 2020 | HKD | 5.83 | 5.83 | 5.72 | 5.8 | 5.8 | -0.01 (-0.17%) | 698,000 |
30 Jul 2020 | HKD | 5.9 | 5.94 | 5.81 | 5.81 | 5.81 | -0.1 (-1.69%) | 540,000 |
29 Jul 2020 | HKD | 5.91 | 6 | 5.89 | 5.91 | 5.91 | +0.01 (+0.17%) | 511,000 |
28 Jul 2020 | HKD | 5.98 | 6.1 | 5.9 | 5.9 | 5.9 | -0.03 (-0.51%) | 595,000 |
27 Jul 2020 | HKD | 5.99 | 6.04 | 5.92 | 5.93 | 5.93 | -0.07 (-1.17%) | 532,000 |
24 Jul 2020 | HKD | 5.82 | 6 | 5.78 | 6 | 6 | +0.16 (+2.74%) | 584,000 |
23 Jul 2020 | HKD | 5.79 | 5.9 | 5.73 | 5.84 | 5.84 | +0.05 (+0.86%) | 551,000 |
22 Jul 2020 | HKD | 5.62 | 5.81 | 5.61 | 5.79 | 5.79 | +0.14 (+2.48%) | 725,000 |