Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 4.43 | 4.44 | 4.32 | 4.39 | 4.39 | -0.03 (-0.68%) | 4,243,900 |
25 Sep 2020 | HKD | 4.49 | 4.49 | 4.39 | 4.42 | 4.42 | -0.01 (-0.23%) | 5,819,509 |
24 Sep 2020 | HKD | 4.47 | 4.5 | 4.4 | 4.43 | 4.43 | -0.12 (-2.64%) | 5,757,317 |
23 Sep 2020 | HKD | 4.54 | 4.6 | 4.52 | 4.55 | 4.55 | +0.03 (+0.66%) | 4,774,324 |
22 Sep 2020 | HKD | 4.62 | 4.62 | 4.5 | 4.52 | 4.52 | -0.11 (-2.38%) | 4,986,634 |
21 Sep 2020 | HKD | 4.71 | 4.74 | 4.61 | 4.63 | 4.63 | -0.07 (-1.49%) | 5,110,101 |
18 Sep 2020 | HKD | 4.6 | 4.8 | 4.6 | 4.7 | 4.7 | +0.15 (+3.30%) | 19,291,189 |
17 Sep 2020 | HKD | 4.56 | 4.59 | 4.52 | 4.55 | 4.55 | 0.0 (0.0%) | 4,602,898 |
16 Sep 2020 | HKD | 4.56 | 4.57 | 4.5 | 4.55 | 4.55 | +0.04 (+0.89%) | 5,393,932 |
15 Sep 2020 | HKD | 4.52 | 4.55 | 4.47 | 4.51 | 4.51 | +0.01 (+0.22%) | 5,693,000 |
14 Sep 2020 | HKD | 4.48 | 4.52 | 4.43 | 4.5 | 4.5 | +0.05 (+1.12%) | 4,179,111 |
11 Sep 2020 | HKD | 4.42 | 4.46 | 4.4 | 4.45 | 4.45 | +0.04 (+0.91%) | 6,661,611 |
10 Sep 2020 | HKD | 4.44 | 4.47 | 4.39 | 4.41 | 4.41 | -0.01 (-0.23%) | 8,318,413 |
9 Sep 2020 | HKD | 4.47 | 4.47 | 4.4 | 4.42 | 4.42 | -0.07 (-1.56%) | 5,492,665 |
8 Sep 2020 | HKD | 4.49 | 4.56 | 4.43 | 4.49 | 4.49 | +0.02 (+0.45%) | 6,520,556 |
7 Sep 2020 | HKD | 4.48 | 4.48 | 4.4 | 4.47 | 4.47 | -0.09 (-1.97%) | 5,594,235 |
4 Sep 2020 | HKD | 4.64 | 4.65 | 4.53 | 4.56 | 4.56 | -0.09 (-1.94%) | 16,556,420 |
3 Sep 2020 | HKD | 4.66 | 4.74 | 4.63 | 4.65 | 4.65 | -0.01 (-0.21%) | 9,363,396 |
2 Sep 2020 | HKD | 4.71 | 4.71 | 4.65 | 4.66 | 4.66 | +0.01 (+0.22%) | 9,709,000 |
1 Sep 2020 | HKD | 4.76 | 4.78 | 4.62 | 4.65 | 4.65 | -0.03 (-0.64%) | 10,494,110 |
31 Aug 2020 | HKD | 4.78 | 4.82 | 4.63 | 4.68 | 4.68 | -0.05 (-1.06%) | 12,250,000 |
28 Aug 2020 | HKD | 4.78 | 4.82 | 4.72 | 4.73 | 4.73 | -0.05 (-1.05%) | 12,428,440 |
27 Aug 2020 | HKD | 4.89 | 4.91 | 4.73 | 4.78 | 4.78 | -0.07 (-1.44%) | 14,415,100 |
26 Aug 2020 | HKD | 4.97 | 4.99 | 4.82 | 4.85 | 4.85 | -0.09 (-1.82%) | 10,396,620 |
25 Aug 2020 | HKD | 4.96 | 4.97 | 4.91 | 4.94 | 4.94 | +0.02 (+0.41%) | 6,416,811 |
24 Aug 2020 | HKD | 4.9 | 4.96 | 4.88 | 4.92 | 4.92 | +0.02 (+0.41%) | 7,378,000 |
21 Aug 2020 | HKD | 4.88 | 4.92 | 4.85 | 4.9 | 4.9 | +0.05 (+1.03%) | 7,620,958 |
20 Aug 2020 | HKD | 4.92 | 4.94 | 4.83 | 4.85 | 4.85 | -0.07 (-1.42%) | 8,374,436 |
19 Aug 2020 | HKD | 4.96 | 5.01 | 4.92 | 4.92 | 4.92 | -0.08 (-1.60%) | 7,197,637 |
18 Aug 2020 | HKD | 5.14 | 5.14 | 4.94 | 5 | 5 | -0.1 (-1.96%) | 10,421,040 |