Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 4.17 | 4.28 | 4.15 | 4.26 | 4.26 | +0.06 (+1.43%) | 6,170,000 |
25 Sep 2020 | HKD | 4.33 | 4.35 | 4.16 | 4.2 | 4.2 | -0.05 (-1.18%) | 9,110,000 |
24 Sep 2020 | HKD | 4.31 | 4.35 | 4.22 | 4.25 | 4.25 | -0.13 (-2.97%) | 14,219,875 |
23 Sep 2020 | HKD | 4.42 | 4.42 | 4.27 | 4.38 | 4.38 | 0.0 (0.0%) | 11,741,385 |
22 Sep 2020 | HKD | 4.79 | 4.79 | 4.35 | 4.38 | 4.38 | -0.37 (-7.79%) | 29,878,551 |
21 Sep 2020 | HKD | 4.79 | 4.95 | 4.66 | 4.75 | 4.75 | +0.04 (+0.85%) | 30,928,869 |
18 Sep 2020 | HKD | 4.54 | 4.74 | 4.54 | 4.71 | 4.71 | +0.13 (+2.84%) | 19,050,558 |
17 Sep 2020 | HKD | 4.55 | 4.6 | 4.45 | 4.58 | 4.58 | +0.03 (+0.66%) | 10,546,035 |
16 Sep 2020 | HKD | 4.46 | 4.59 | 4.44 | 4.55 | 4.55 | +0.1 (+2.25%) | 11,263,507 |
15 Sep 2020 | HKD | 4.5 | 4.65 | 4.45 | 4.45 | 4.45 | -0.02 (-0.45%) | 13,811,000 |
14 Sep 2020 | HKD | 4.48 | 4.55 | 4.35 | 4.47 | 4.47 | -0.03 (-0.67%) | 11,499,000 |
11 Sep 2020 | HKD | 4.55 | 4.59 | 4.44 | 4.5 | 4.5 | -0.04 (-0.88%) | 15,099,641 |
10 Sep 2020 | HKD | 4.69 | 4.7 | 4.53 | 4.54 | 4.54 | -0.08 (-1.73%) | 11,636,000 |
9 Sep 2020 | HKD | 4.62 | 4.72 | 4.55 | 4.62 | 4.62 | 0.0 (0.0%) | 19,662,000 |
8 Sep 2020 | HKD | 4.66 | 4.81 | 4.62 | 4.62 | 4.62 | +0.04 (+0.87%) | 21,936,000 |
7 Sep 2020 | HKD | 4.77 | 4.77 | 4.5 | 4.58 | 4.58 | -0.18 (-3.78%) | 16,556,898 |
4 Sep 2020 | HKD | 4.92 | 4.92 | 4.62 | 4.76 | 4.76 | -0.24 (-4.80%) | 21,458,388 |
3 Sep 2020 | HKD | 4.98 | 5.07 | 4.87 | 5 | 5 | +0.14 (+2.88%) | 27,672,396 |
2 Sep 2020 | HKD | 4.94 | 4.96 | 4.78 | 4.86 | 4.86 | -0.08 (-1.62%) | 14,393,084 |
1 Sep 2020 | HKD | 4.86 | 5.04 | 4.86 | 4.94 | 4.94 | +0.1 (+2.07%) | 16,915,000 |
31 Aug 2020 | HKD | 4.85 | 4.98 | 4.82 | 4.84 | 4.84 | +0.01 (+0.21%) | 25,717,100 |
28 Aug 2020 | HKD | 4.89 | 4.92 | 4.74 | 4.83 | 4.83 | -0.03 (-0.62%) | 19,243,000 |
27 Aug 2020 | HKD | 4.79 | 4.88 | 4.69 | 4.86 | 4.86 | +0.11 (+2.32%) | 22,815,000 |
26 Aug 2020 | HKD | 5.19 | 5.19 | 4.71 | 4.75 | 4.75 | -0.39 (-7.59%) | 42,923,775 |
25 Aug 2020 | HKD | 5.14 | 5.29 | 5.11 | 5.14 | 5.14 | 0.0 (0.0%) | 25,922,673 |
24 Aug 2020 | HKD | 5 | 5.18 | 4.99 | 5.14 | 5.14 | +0.18 (+3.63%) | 23,514,000 |
21 Aug 2020 | HKD | 5.05 | 5.13 | 4.93 | 4.96 | 4.96 | -0.03 (-0.60%) | 20,131,118 |
20 Aug 2020 | HKD | 5.06 | 5.18 | 4.91 | 4.99 | 4.99 | -0.12 (-2.35%) | 37,050,018 |
19 Aug 2020 | HKD | 5.21 | 5.28 | 5.05 | 5.11 | 5.11 | -0.21 (-3.95%) | 24,337,250 |
18 Aug 2020 | HKD | 5.38 | 5.38 | 5.14 | 5.32 | 5.32 | +0.02 (+0.38%) | 23,901,151 |