Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 9.42 | 9.7 | 9.42 | 9.6 | 9.6 | +0.12 (+1.27%) | 5,087,612 |
11 Sep 2020 | HKD | 9.42 | 9.5 | 9.18 | 9.48 | 9.48 | -0.06 (-0.63%) | 8,154,241 |
10 Sep 2020 | HKD | 9.68 | 9.82 | 9.51 | 9.54 | 9.54 | -0.14 (-1.45%) | 4,827,000 |
9 Sep 2020 | HKD | 9.46 | 9.72 | 9.38 | 9.68 | 9.68 | +0.12 (+1.26%) | 7,808,080 |
8 Sep 2020 | HKD | 9.7 | 9.83 | 9.42 | 9.56 | 9.56 | -0.06 (-0.62%) | 8,154,848 |
7 Sep 2020 | HKD | 9.37 | 9.83 | 9.35 | 9.62 | 9.62 | +0.41 (+4.45%) | 17,312,920 |
4 Sep 2020 | HKD | 9.21 | 9.28 | 9.02 | 9.21 | 9.21 | -0.03 (-0.32%) | 5,119,000 |
3 Sep 2020 | HKD | 9.4 | 9.63 | 9.21 | 9.24 | 9.24 | -0.1 (-1.07%) | 6,607,000 |
2 Sep 2020 | HKD | 9.37 | 9.46 | 9.25 | 9.34 | 9.34 | -0.1 (-1.06%) | 3,881,084 |
1 Sep 2020 | HKD | 9.12 | 9.54 | 9.12 | 9.44 | 9.44 | +0.3 (+3.28%) | 6,378,345 |
31 Aug 2020 | HKD | 9.1 | 9.65 | 9.1 | 9.14 | 9.14 | +0.01 (+0.11%) | 8,492,100 |
28 Aug 2020 | HKD | 9.19 | 9.33 | 9.11 | 9.13 | 9.13 | -0.12 (-1.30%) | 4,319,000 |
27 Aug 2020 | HKD | 9.29 | 9.31 | 9.07 | 9.25 | 9.25 | -0.07 (-0.75%) | 5,060,424 |
26 Aug 2020 | HKD | 9.3 | 9.41 | 9.17 | 9.32 | 9.32 | -0.01 (-0.11%) | 4,180,655 |
25 Aug 2020 | HKD | 9.27 | 9.48 | 9.25 | 9.33 | 9.33 | +0.02 (+0.21%) | 5,981,000 |
24 Aug 2020 | HKD | 9.41 | 9.41 | 9.22 | 9.31 | 9.31 | -0.11 (-1.17%) | 3,022,000 |
21 Aug 2020 | HKD | 9.5 | 9.54 | 9.38 | 9.42 | 9.42 | -0.08 (-0.84%) | 3,234,553 |
20 Aug 2020 | HKD | 9.63 | 9.63 | 9.25 | 9.5 | 9.5 | -0.03 (-0.31%) | 6,908,617 |
19 Aug 2020 | HKD | 9.5 | 9.79 | 9.41 | 9.53 | 9.53 | +0.07 (+0.74%) | 9,851,430 |
18 Aug 2020 | HKD | 9.35 | 9.53 | 9.32 | 9.46 | 9.46 | +0.18 (+1.94%) | 4,927,250 |
17 Aug 2020 | HKD | 9.11 | 9.3 | 9.05 | 9.28 | 9.28 | +0.17 (+1.87%) | 3,964,269 |
14 Aug 2020 | HKD | 8.88 | 9.14 | 8.82 | 9.11 | 9.11 | +0.16 (+1.79%) | 4,437,537 |
13 Aug 2020 | HKD | 9.07 | 9.11 | 8.9 | 8.95 | 8.95 | -0.09 (-1.00%) | 5,999,199 |
12 Aug 2020 | HKD | 9.07 | 9.13 | 8.73 | 9.04 | 9.04 | -0.11 (-1.20%) | 10,143,650 |
11 Aug 2020 | HKD | 9.23 | 9.3 | 9.08 | 9.15 | 9.15 | -0.02 (-0.22%) | 9,756,110 |
10 Aug 2020 | HKD | 9.6 | 9.6 | 9.06 | 9.17 | 9.17 | -0.55 (-5.66%) | 11,889,480 |
7 Aug 2020 | HKD | 9.92 | 10.06 | 9.54 | 9.72 | 9.72 | -0.2 (-2.02%) | 7,582,069 |
6 Aug 2020 | HKD | 9.98 | 10.12 | 9.83 | 9.92 | 9.92 | +0.03 (+0.30%) | 9,429,142 |
5 Aug 2020 | HKD | 9.79 | 9.99 | 9.64 | 9.89 | 9.89 | +0.3 (+3.13%) | 9,140,733 |
4 Aug 2020 | HKD | 9.66 | 9.82 | 9.52 | 9.59 | 9.59 | +0.07 (+0.74%) | 10,977,000 |