Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2020 | HKD | 49.1 | 50.15 | 49.1 | 49.85 | 49.85 | +0.3 (+0.61%) | 21,300 |
10 Sep 2020 | HKD | 49.1 | 50.35 | 48.4 | 49.55 | 49.55 | +0.25 (+0.51%) | 60,602 |
9 Sep 2020 | HKD | 49.7 | 50.05 | 49 | 49.3 | 49.3 | -1.25 (-2.47%) | 37,700 |
8 Sep 2020 | HKD | 53.45 | 53.45 | 49.75 | 50.55 | 50.55 | -1.6 (-3.07%) | 60,800 |
7 Sep 2020 | HKD | 53 | 53.95 | 52.15 | 52.15 | 52.15 | -0.35 (-0.67%) | 125,500 |
4 Sep 2020 | HKD | 52.8 | 53.1 | 51.55 | 52.5 | 52.5 | -0.5 (-0.94%) | 97,562 |
3 Sep 2020 | HKD | 54 | 54.05 | 52.75 | 53 | 53 | -1.3 (-2.39%) | 57,599 |
2 Sep 2020 | HKD | 54 | 54.4 | 53 | 54.3 | 54.3 | +0.3 (+0.56%) | 64,117 |
1 Sep 2020 | HKD | 54.9 | 55.3 | 53.5 | 54 | 54 | -1.15 (-2.09%) | 103,700 |
31 Aug 2020 | HKD | 49.6 | 56.3 | 49.6 | 55.15 | 55.15 | +5.55 (+11.19%) | 260,916 |
28 Aug 2020 | HKD | 48.2 | 50.2 | 48.2 | 49.6 | 49.6 | 0.0 (0.0%) | 158,300 |
27 Aug 2020 | HKD | 49.6 | 51 | 48.75 | 49.6 | 49.6 | +0.8 (+1.64%) | 144,540 |
26 Aug 2020 | HKD | 51.5 | 51.95 | 48.75 | 48.8 | 48.8 | -2.9 (-5.61%) | 470,003 |
25 Aug 2020 | HKD | 52.9 | 53.35 | 51.6 | 51.7 | 51.7 | -1.45 (-2.73%) | 208,800 |
24 Aug 2020 | HKD | 55 | 55 | 52.35 | 53.15 | 53.15 | -1.25 (-2.30%) | 132,607 |
21 Aug 2020 | HKD | 54.35 | 55.2 | 54.1 | 54.4 | 54.4 | 0.0 (0.0%) | 89,322 |
20 Aug 2020 | HKD | 54.5 | 54.5 | 53.6 | 54.4 | 54.4 | -0.6 (-1.09%) | 46,730 |
19 Aug 2020 | HKD | 55 | 55.15 | 54.35 | 55 | 55 | +0.65 (+1.20%) | 85,400 |
18 Aug 2020 | HKD | 54.4 | 55.35 | 54.1 | 54.35 | 54.35 | -0.15 (-0.28%) | 132,008 |
17 Aug 2020 | HKD | 55.4 | 57 | 54.1 | 54.5 | 54.5 | -0.45 (-0.82%) | 221,800 |
14 Aug 2020 | HKD | 54.5 | 55.25 | 53.35 | 54.95 | 54.95 | -0.05 (-0.09%) | 121,900 |
13 Aug 2020 | HKD | 54.7 | 55.2 | 54.7 | 55 | 55 | 0.0 (0.0%) | 124,300 |
12 Aug 2020 | HKD | 55 | 55 | 53.05 | 55 | 55 | +0.25 (+0.46%) | 72,600 |
11 Aug 2020 | HKD | 57.45 | 57.7 | 54.65 | 54.75 | 54.75 | -2.7 (-4.70%) | 210,951 |
10 Aug 2020 | HKD | 56.4 | 57.65 | 55.45 | 57.45 | 57.45 | +0.65 (+1.14%) | 221,712 |
7 Aug 2020 | HKD | 59.3 | 59.3 | 56.6 | 56.8 | 56.8 | -2.8 (-4.70%) | 271,000 |
6 Aug 2020 | HKD | 59.25 | 60.75 | 59.25 | 59.6 | 59.6 | -1.15 (-1.89%) | 100,700 |
5 Aug 2020 | HKD | 59.85 | 60.85 | 58.5 | 60.75 | 60.75 | +0.9 (+1.50%) | 171,900 |
4 Aug 2020 | HKD | 59.35 | 61.5 | 58.6 | 59.85 | 59.85 | +1.65 (+2.84%) | 416,297 |
3 Aug 2020 | HKD | 59.5 | 61.5 | 56.9 | 58.2 | 58.2 | -1.7 (-2.84%) | 311,197 |