Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2020 | HKD | 40.5 | 40.56 | 40.42 | 40.46 | 40.46 | +0.18 (+0.45%) | 69,000 |
15 Sep 2020 | HKD | 40.02 | 40.32 | 40.02 | 40.28 | 40.28 | +0.34 (+0.85%) | 158,500 |
14 Sep 2020 | HKD | 39.8 | 39.98 | 39.74 | 39.94 | 39.94 | +0.42 (+1.06%) | 138,500 |
11 Sep 2020 | HKD | 39.18 | 39.58 | 39.18 | 39.52 | 39.52 | +0.4 (+1.02%) | 214,600 |
10 Sep 2020 | HKD | 39.56 | 39.66 | 39.12 | 39.12 | 39.12 | -0.04 (-0.10%) | 574,100 |
9 Sep 2020 | HKD | 39 | 39.32 | 38.86 | 39.16 | 39.16 | -0.58 (-1.46%) | 408,300 |
8 Sep 2020 | HKD | 39.74 | 39.86 | 39.74 | 39.74 | 39.74 | +0.16 (+0.40%) | 54,400 |
7 Sep 2020 | HKD | 40.58 | 40.58 | 39.58 | 39.58 | 39.58 | -0.98 (-2.42%) | 8,262 |
4 Sep 2020 | HKD | 40.26 | 40.56 | 40.1 | 40.56 | 40.56 | -0.68 (-1.65%) | 80,400 |
3 Sep 2020 | HKD | 41.94 | 41.94 | 41.24 | 41.24 | 41.24 | -0.66 (-1.58%) | 140,600 |
2 Sep 2020 | HKD | 41.84 | 41.98 | 41.56 | 41.9 | 41.9 | +0.54 (+1.31%) | 104,900 |
1 Sep 2020 | HKD | 41.28 | 41.36 | 40.86 | 41.36 | 41.36 | +0.2 (+0.49%) | 92,600 |
31 Aug 2020 | HKD | 42.12 | 42.12 | 41.16 | 41.16 | 41.16 | -0.12 (-0.29%) | 86,600 |
28 Aug 2020 | HKD | 41.46 | 41.72 | 41.28 | 41.28 | 41.28 | -0.14 (-0.34%) | 94,500 |
27 Aug 2020 | HKD | 41.22 | 41.46 | 41.12 | 41.42 | 41.42 | +0.2 (+0.49%) | 12,000 |
26 Aug 2020 | HKD | 41.36 | 41.38 | 41.08 | 41.22 | 41.22 | +0.38 (+0.93%) | 36,400 |
25 Aug 2020 | HKD | 41.16 | 41.16 | 40.52 | 40.84 | 40.84 | +0.14 (+0.34%) | 67,700 |
24 Aug 2020 | HKD | 39.86 | 40.7 | 39.86 | 40.7 | 40.7 | +0.88 (+2.21%) | 64,800 |
21 Aug 2020 | HKD | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | +0.34 (+0.86%) | 4,312 |
20 Aug 2020 | HKD | 39.7 | 39.7 | 39.22 | 39.48 | 39.48 | -0.42 (-1.05%) | 47,900 |
19 Aug 2020 | HKD | 39.98 | 39.98 | 39.9 | 39.9 | 39.9 | +0.66 (+1.68%) | 32,100 |
18 Aug 2020 | HKD | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.0 (0.0%) | 0 |
17 Aug 2020 | HKD | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | +0.08 (+0.20%) | 100 |
14 Aug 2020 | HKD | 39.08 | 39.24 | 39.08 | 39.16 | 39.16 | +0.06 (+0.15%) | 6,300 |
13 Aug 2020 | HKD | 39.42 | 39.42 | 39.1 | 39.1 | 39.1 | +0.1 (+0.26%) | 44,500 |
12 Aug 2020 | HKD | 39.04 | 39.06 | 38.24 | 39 | 39 | -0.06 (-0.15%) | 44,600 |
11 Aug 2020 | HKD | 39.44 | 39.44 | 39.06 | 39.06 | 39.06 | +0.36 (+0.93%) | 2,100 |
10 Aug 2020 | HKD | 38.92 | 38.92 | 38.7 | 38.7 | 38.7 | -0.7 (-1.78%) | 9,000 |
7 Aug 2020 | HKD | 39.5 | 39.54 | 38.96 | 39.4 | 39.4 | -0.8 (-1.99%) | 165,562 |
6 Aug 2020 | HKD | 40.24 | 40.46 | 40.06 | 40.2 | 40.2 | -0.04 (-0.10%) | 24,400 |