Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2020 | HKD | 1.08 | 1.09 | 0.95 | 1.04 | 20.3246 | -0.06 (-5.45%) | 542,500 |
23 Sep 2020 | HKD | 1.11 | 1.11 | 1.1 | 1.1 | 21.4971 | 0.0 (0.0%) | 55,000 |
22 Sep 2020 | HKD | 1.12 | 1.12 | 1.05 | 1.1 | 21.4971 | -0.02 (-1.79%) | 90,000 |
21 Sep 2020 | HKD | 1.11 | 1.12 | 0.98 | 1.12 | 21.888 | -0.01 (-0.88%) | 222,500 |
18 Sep 2020 | HKD | 1.12 | 1.13 | 1.12 | 1.13 | 22.0834 | 0.0 (0.0%) | 50,000 |
17 Sep 2020 | HKD | 1.17 | 1.17 | 1.1 | 1.13 | 22.0834 | -0.02 (-1.74%) | 47,500 |
16 Sep 2020 | HKD | 1.18 | 1.18 | 1.15 | 1.15 | 22.4743 | -0.04 (-3.36%) | 60,000 |
15 Sep 2020 | HKD | 1.15 | 1.19 | 1.15 | 1.19 | 23.256 | +0.03 (+2.59%) | 397,500 |
14 Sep 2020 | HKD | 1.18 | 1.18 | 1.16 | 1.16 | 22.6697 | -0.02 (-1.69%) | 80,000 |
11 Sep 2020 | HKD | 1.13 | 1.18 | 1.12 | 1.18 | 23.0606 | +0.08 (+7.27%) | 95,000 |
10 Sep 2020 | HKD | 1.09 | 1.1 | 1.09 | 1.1 | 21.4971 | -0.05 (-4.35%) | 52,500 |
9 Sep 2020 | HKD | 1.14 | 1.15 | 1.1 | 1.15 | 22.4743 | 0.0 (0.0%) | 57,500 |
8 Sep 2020 | HKD | 1.15 | 1.15 | 1.08 | 1.15 | 22.4743 | -0.03 (-2.54%) | 67,500 |
7 Sep 2020 | HKD | 1.17 | 1.18 | 1.17 | 1.18 | 23.0606 | 0.0 (0.0%) | 230,000 |
4 Sep 2020 | HKD | 1.17 | 1.18 | 1.17 | 1.18 | 23.0606 | 0.0 (0.0%) | 72,500 |
3 Sep 2020 | HKD | 1.17 | 1.18 | 1.15 | 1.18 | 23.0606 | -0.01 (-0.84%) | 107,500 |
2 Sep 2020 | HKD | 1.19 | 1.19 | 1.18 | 1.19 | 23.256 | 0.0 (0.0%) | 70,000 |
1 Sep 2020 | HKD | 1.19 | 1.19 | 1.18 | 1.19 | 23.256 | 0.0 (0.0%) | 90,000 |
31 Aug 2020 | HKD | 1.18 | 1.19 | 1.18 | 1.19 | 23.256 | -0.01 (-0.83%) | 50,000 |
28 Aug 2020 | HKD | 1.19 | 1.2 | 1.18 | 1.2 | 23.4514 | 0.0 (0.0%) | 80,000 |
27 Aug 2020 | HKD | 1.17 | 1.2 | 1.16 | 1.2 | 23.4514 | +0.03 (+2.56%) | 55,000 |
26 Aug 2020 | HKD | 1.15 | 1.19 | 1.15 | 1.17 | 22.8651 | +0.03 (+2.63%) | 62,500 |
25 Aug 2020 | HKD | 1.17 | 1.17 | 1.14 | 1.14 | 22.2789 | -0.04 (-3.39%) | 112,500 |
24 Aug 2020 | HKD | 1.19 | 1.19 | 1.16 | 1.18 | 23.0606 | +0.01 (+0.85%) | 95,000 |
21 Aug 2020 | HKD | 1.17 | 1.17 | 1.16 | 1.17 | 22.8651 | -0.01 (-0.85%) | 70,000 |
20 Aug 2020 | HKD | 1.17 | 1.18 | 1.15 | 1.18 | 23.0606 | +0.01 (+0.85%) | 107,500 |
19 Aug 2020 | HKD | 1.17 | 1.19 | 1.17 | 1.17 | 22.8651 | 0.0 (0.0%) | 52,500 |
18 Aug 2020 | HKD | 1.19 | 1.19 | 1.12 | 1.17 | 22.8651 | -0.02 (-1.68%) | 90,000 |
17 Aug 2020 | HKD | 1.18 | 1.19 | 1.13 | 1.19 | 23.256 | 0.0 (0.0%) | 80,000 |
14 Aug 2020 | HKD | 1.14 | 1.21 | 1.12 | 1.19 | 23.256 | +0.02 (+1.71%) | 67,500 |