Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 43.25 | 45.25 | 43.25 | 44.75 | 44.75 | +1.45 (+3.35%) | 531,410 |
11 Sep 2020 | HKD | 43.2 | 43.4 | 42.9 | 43.3 | 43.3 | -0.35 (-0.80%) | 339,608 |
10 Sep 2020 | HKD | 43.5 | 44.5 | 43.3 | 43.65 | 43.65 | -0.2 (-0.46%) | 400,900 |
9 Sep 2020 | HKD | 44 | 44.3 | 43.5 | 43.85 | 43.85 | -0.5 (-1.13%) | 1,033,300 |
8 Sep 2020 | HKD | 44 | 44.4 | 43.8 | 44.35 | 44.35 | +0.25 (+0.57%) | 161,000 |
7 Sep 2020 | HKD | 44.45 | 44.45 | 43.65 | 44.1 | 44.1 | -0.35 (-0.79%) | 274,152 |
4 Sep 2020 | HKD | 44.7 | 44.7 | 43.5 | 44.45 | 44.45 | -0.75 (-1.66%) | 532,200 |
3 Sep 2020 | HKD | 45.1 | 45.8 | 44.25 | 45.2 | 45.2 | -0.1 (-0.22%) | 369,820 |
2 Sep 2020 | HKD | 45.7 | 46.35 | 44.6 | 45.3 | 45.3 | -0.2 (-0.44%) | 598,200 |
1 Sep 2020 | HKD | 45.5 | 45.5 | 44.6 | 45.5 | 45.5 | +0.3 (+0.66%) | 393,009 |
31 Aug 2020 | HKD | 45.15 | 45.95 | 44.75 | 45.2 | 45.2 | -0.35 (-0.77%) | 625,641 |
28 Aug 2020 | HKD | 45.6 | 46 | 44.9 | 45.55 | 45.55 | -0.05 (-0.11%) | 455,300 |
27 Aug 2020 | HKD | 44.75 | 45.6 | 44.2 | 45.6 | 45.6 | +0.9 (+2.01%) | 650,300 |
26 Aug 2020 | HKD | 47.5 | 47.5 | 44.2 | 44.7 | 44.7 | -0.45 (-1.00%) | 611,700 |
25 Aug 2020 | HKD | 43.8 | 46.25 | 43.5 | 45.15 | 45.15 | +1.6 (+3.67%) | 1,110,293 |
24 Aug 2020 | HKD | 42.7 | 44.35 | 42.7 | 43.55 | 43.55 | +0.4 (+0.93%) | 438,300 |
21 Aug 2020 | HKD | 42.6 | 43.5 | 42.6 | 43.15 | 43.15 | +0.45 (+1.05%) | 351,329 |
20 Aug 2020 | HKD | 43.4 | 43.6 | 42.55 | 42.7 | 42.7 | -0.4 (-0.93%) | 537,520 |
19 Aug 2020 | HKD | 44.5 | 44.5 | 42.8 | 43.1 | 43.1 | -0.7 (-1.60%) | 390,900 |
18 Aug 2020 | HKD | 44.95 | 44.95 | 43.3 | 43.8 | 43.8 | -0.8 (-1.79%) | 499,000 |
17 Aug 2020 | HKD | 44.45 | 45 | 44.1 | 44.6 | 44.6 | +0.15 (+0.34%) | 259,200 |
14 Aug 2020 | HKD | 44.8 | 45 | 43.95 | 44.45 | 44.45 | -0.15 (-0.34%) | 209,100 |
13 Aug 2020 | HKD | 44.7 | 44.7 | 43.65 | 44.6 | 44.6 | +0.15 (+0.34%) | 363,612 |
12 Aug 2020 | HKD | 44.55 | 44.95 | 43.65 | 44.45 | 44.45 | -0.05 (-0.11%) | 679,700 |
11 Aug 2020 | HKD | 43.5 | 45.2 | 43.5 | 44.5 | 44.5 | +1.2 (+2.77%) | 1,069,683 |
10 Aug 2020 | HKD | 42.6 | 43.45 | 42.05 | 43.3 | 43.3 | +0.75 (+1.76%) | 514,800 |
7 Aug 2020 | HKD | 43.8 | 43.8 | 42.05 | 42.55 | 42.55 | -1.25 (-2.85%) | 392,174 |
6 Aug 2020 | HKD | 44.25 | 44.5 | 43.5 | 43.8 | 43.8 | -0.45 (-1.02%) | 473,929 |
5 Aug 2020 | HKD | 43.35 | 44.6 | 42.7 | 44.25 | 44.25 | +1.25 (+2.91%) | 866,920 |
4 Aug 2020 | HKD | 42.7 | 43.35 | 42.5 | 43 | 43 | +0.3 (+0.70%) | 432,900 |