Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 1.41 | 1.42 | 1.35 | 1.4 | 1.4 | -0.03 (-2.10%) | 1,012,000 |
25 Sep 2020 | HKD | 1.41 | 1.49 | 1.39 | 1.43 | 1.43 | +0.02 (+1.42%) | 2,916,000 |
24 Sep 2020 | HKD | 1.4 | 1.41 | 1.31 | 1.41 | 1.41 | +0.01 (+0.71%) | 8,972,000 |
23 Sep 2020 | HKD | 1.41 | 1.41 | 1.36 | 1.4 | 1.4 | -0.04 (-2.78%) | 6,684,000 |
22 Sep 2020 | HKD | 1.4 | 1.44 | 1.37 | 1.44 | 1.44 | +0.04 (+2.86%) | 3,960,000 |
21 Sep 2020 | HKD | 1.41 | 1.43 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 3,316,000 |
18 Sep 2020 | HKD | 1.41 | 1.44 | 1.38 | 1.44 | 1.44 | 0.0 (0.0%) | 5,287,235 |
17 Sep 2020 | HKD | 1.42 | 1.44 | 1.4 | 1.44 | 1.44 | -0.01 (-0.69%) | 2,388,525 |
16 Sep 2020 | HKD | 1.43 | 1.45 | 1.4 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,968,000 |
15 Sep 2020 | HKD | 1.44 | 1.47 | 1.41 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,148,000 |
14 Sep 2020 | HKD | 1.43 | 1.47 | 1.33 | 1.47 | 1.47 | +0.03 (+2.08%) | 5,948,000 |
11 Sep 2020 | HKD | 1.44 | 1.45 | 1.4 | 1.44 | 1.44 | -0.01 (-0.69%) | 2,100,000 |
10 Sep 2020 | HKD | 1.43 | 1.45 | 1.4 | 1.45 | 1.45 | -0.01 (-0.68%) | 2,376,000 |
9 Sep 2020 | HKD | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,896,005 |
8 Sep 2020 | HKD | 1.45 | 1.49 | 1.43 | 1.48 | 1.48 | +0.01 (+0.68%) | 584,000 |
7 Sep 2020 | HKD | 1.53 | 1.53 | 1.43 | 1.47 | 1.47 | -0.03 (-2%) | 860,000 |
4 Sep 2020 | HKD | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 390,360 |
3 Sep 2020 | HKD | 1.5 | 1.54 | 1.45 | 1.53 | 1.53 | +0.03 (+2%) | 1,216,085 |
2 Sep 2020 | HKD | 1.45 | 1.5 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 1,383,250 |
1 Sep 2020 | HKD | 1.45 | 1.5 | 1.41 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,726,000 |
31 Aug 2020 | HKD | 1.48 | 1.5 | 1.44 | 1.48 | 1.48 | -0.05 (-3.27%) | 1,320,625 |
28 Aug 2020 | HKD | 1.5 | 1.53 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,376,030 |
27 Aug 2020 | HKD | 1.56 | 1.56 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 1,400,000 |
26 Aug 2020 | HKD | 1.5 | 1.55 | 1.41 | 1.55 | 1.55 | +0.02 (+1.31%) | 2,293,250 |
25 Aug 2020 | HKD | 1.48 | 1.53 | 1.46 | 1.53 | 1.53 | +0.03 (+2%) | 1,784,000 |
24 Aug 2020 | HKD | 1.4 | 1.5 | 1.39 | 1.5 | 1.5 | +0.05 (+3.45%) | 1,724,000 |
21 Aug 2020 | HKD | 1.4 | 1.45 | 1.27 | 1.45 | 1.45 | +0.02 (+1.40%) | 1,816,000 |
20 Aug 2020 | HKD | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | -0.03 (-2.05%) | 1,412,000 |
19 Aug 2020 | HKD | 1.44 | 1.46 | 1.35 | 1.46 | 1.46 | +0.03 (+2.10%) | 1,394,515 |
18 Aug 2020 | HKD | 1.25 | 1.45 | 1.25 | 1.43 | 1.43 | +0.04 (+2.88%) | 1,644,000 |