Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 4.02 | 4.02 | 3.84 | 3.99 | 3.99 | -0.12 (-2.92%) | 449,500 |
11 Sep 2020 | HKD | 4.1 | 4.11 | 4.05 | 4.11 | 4.11 | -0.04 (-0.96%) | 579,500 |
10 Sep 2020 | HKD | 4.18 | 4.25 | 4.03 | 4.15 | 4.15 | -0.02 (-0.48%) | 213,500 |
9 Sep 2020 | HKD | 4.32 | 4.5 | 4.1 | 4.17 | 4.17 | -0.13 (-3.02%) | 726,600 |
8 Sep 2020 | HKD | 4.15 | 4.31 | 4.14 | 4.3 | 4.3 | +0.15 (+3.61%) | 584,500 |
7 Sep 2020 | HKD | 4.26 | 4.26 | 3.87 | 4.15 | 4.15 | -0.1 (-2.35%) | 413,900 |
4 Sep 2020 | HKD | 4 | 4.28 | 4 | 4.25 | 4.25 | +0.1 (+2.41%) | 1,089,000 |
3 Sep 2020 | HKD | 3.9 | 4.45 | 3.9 | 4.15 | 4.15 | +0.05 (+1.22%) | 1,174,200 |
2 Sep 2020 | HKD | 4 | 4.24 | 3.72 | 4.1 | 4.1 | +0.07 (+1.74%) | 1,786,100 |
1 Sep 2020 | HKD | 3.49 | 4.03 | 3.39 | 4.03 | 4.03 | +0.71 (+21.39%) | 4,224,600 |
31 Aug 2020 | HKD | 3.15 | 3.46 | 3.11 | 3.32 | 3.32 | +0.1 (+3.11%) | 673,900 |
28 Aug 2020 | HKD | 3.11 | 3.38 | 3.11 | 3.22 | 3.22 | 0.0 (0.0%) | 452,500 |
27 Aug 2020 | HKD | 3.35 | 3.4 | 3.22 | 3.22 | 3.22 | -0.13 (-3.88%) | 165,500 |
26 Aug 2020 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.04 (-1.18%) | 0 |
25 Aug 2020 | HKD | 3.44 | 3.55 | 3.34 | 3.39 | 3.39 | +0.03 (+0.89%) | 439,500 |
24 Aug 2020 | HKD | 3.6 | 3.64 | 3.3 | 3.36 | 3.36 | -0.08 (-2.33%) | 381,100 |
21 Aug 2020 | HKD | 3.23 | 3.45 | 3.23 | 3.44 | 3.44 | +0.08 (+2.38%) | 640,000 |
20 Aug 2020 | HKD | 3.2 | 3.45 | 3.15 | 3.36 | 3.36 | +0.15 (+4.67%) | 586,000 |
19 Aug 2020 | HKD | 3.11 | 3.3 | 3.09 | 3.21 | 3.21 | +0.1 (+3.22%) | 271,000 |
18 Aug 2020 | HKD | 3.19 | 3.19 | 3.1 | 3.11 | 3.11 | -0.11 (-3.42%) | 146,500 |
17 Aug 2020 | HKD | 3.18 | 3.24 | 3.08 | 3.22 | 3.22 | -0.08 (-2.42%) | 227,000 |
14 Aug 2020 | HKD | 3.32 | 3.35 | 3.24 | 3.3 | 3.3 | +0.06 (+1.85%) | 521,000 |
13 Aug 2020 | HKD | 3.09 | 3.31 | 3.08 | 3.24 | 3.24 | +0.09 (+2.86%) | 443,600 |
12 Aug 2020 | HKD | 3.18 | 3.21 | 3.07 | 3.15 | 3.15 | -0.07 (-2.17%) | 356,700 |
11 Aug 2020 | HKD | 3.05 | 3.22 | 3.01 | 3.22 | 3.22 | +0.07 (+2.22%) | 194,000 |
10 Aug 2020 | HKD | 3.16 | 3.18 | 3.1 | 3.15 | 3.15 | -0.01 (-0.32%) | 15,000 |
7 Aug 2020 | HKD | 3.31 | 3.31 | 3.06 | 3.16 | 3.16 | 0.0 (0.0%) | 231,200 |
6 Aug 2020 | HKD | 3.31 | 3.31 | 3.06 | 3.16 | 3.16 | +0.01 (+0.32%) | 660,000 |
5 Aug 2020 | HKD | 3.08 | 3.2 | 3.08 | 3.15 | 3.15 | -0.07 (-2.17%) | 257,300 |
4 Aug 2020 | HKD | 3.17 | 3.27 | 3.06 | 3.22 | 3.22 | -0.04 (-1.23%) | 322,500 |