Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 3.02 | 3.06 | 3 | 3.05 | 3.05 | +0.09 (+3.04%) | 111,000 |
11 Sep 2020 | HKD | 2.98 | 3.02 | 2.95 | 2.96 | 2.96 | -0.04 (-1.33%) | 298,000 |
10 Sep 2020 | HKD | 3.11 | 3.14 | 2.97 | 3 | 3 | -0.09 (-2.91%) | 369,000 |
9 Sep 2020 | HKD | 3.13 | 3.13 | 3.03 | 3.09 | 3.09 | -0.07 (-2.22%) | 185,000 |
8 Sep 2020 | HKD | 3.11 | 3.18 | 3.1 | 3.16 | 3.16 | +0.04 (+1.28%) | 240,000 |
7 Sep 2020 | HKD | 3.2 | 3.21 | 3.1 | 3.12 | 3.12 | -0.11 (-3.41%) | 455,000 |
4 Sep 2020 | HKD | 3.15 | 3.25 | 3.12 | 3.23 | 3.23 | 0.0 (0.0%) | 872,000 |
3 Sep 2020 | HKD | 3.3 | 3.33 | 3.11 | 3.23 | 3.23 | -0.1 (-3.00%) | 1,110,000 |
2 Sep 2020 | HKD | 3.43 | 3.43 | 3.3 | 3.33 | 3.33 | -0.08 (-2.35%) | 837,000 |
1 Sep 2020 | HKD | 3.4 | 3.41 | 3.34 | 3.41 | 3.41 | +0.03 (+0.89%) | 327,000 |
31 Aug 2020 | HKD | 3.34 | 3.43 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 273,000 |
28 Aug 2020 | HKD | 3.42 | 3.43 | 3.3 | 3.34 | 3.34 | -0.02 (-0.60%) | 815,000 |
27 Aug 2020 | HKD | 3.42 | 3.46 | 3.3 | 3.36 | 3.36 | -0.08 (-2.33%) | 1,505,000 |
26 Aug 2020 | HKD | 3.52 | 3.54 | 3.43 | 3.44 | 3.44 | -0.08 (-2.27%) | 546,000 |
25 Aug 2020 | HKD | 3.53 | 3.57 | 3.41 | 3.52 | 3.52 | -0.01 (-0.28%) | 1,199,000 |
24 Aug 2020 | HKD | 3.89 | 3.89 | 3.5 | 3.53 | 3.53 | -0.51 (-12.62%) | 4,887,006 |
21 Aug 2020 | HKD | 3.7 | 4.1 | 3.7 | 4.04 | 4.04 | +0.31 (+8.31%) | 4,132,000 |
20 Aug 2020 | HKD | 3.76 | 3.78 | 3.66 | 3.73 | 3.73 | -0.03 (-0.80%) | 742,000 |
19 Aug 2020 | HKD | 3.89 | 3.94 | 3.73 | 3.76 | 3.76 | -0.07 (-1.83%) | 745,000 |
18 Aug 2020 | HKD | 3.54 | 3.86 | 3.54 | 3.83 | 3.83 | +0.24 (+6.69%) | 1,977,000 |
17 Aug 2020 | HKD | 3.43 | 3.68 | 3.35 | 3.59 | 3.59 | +0.16 (+4.66%) | 1,530,000 |
14 Aug 2020 | HKD | 3.42 | 3.49 | 3.38 | 3.43 | 3.43 | +0.01 (+0.29%) | 418,000 |
13 Aug 2020 | HKD | 3.37 | 3.44 | 3.35 | 3.42 | 3.42 | +0.08 (+2.40%) | 525,000 |
12 Aug 2020 | HKD | 3.32 | 3.43 | 3.26 | 3.34 | 3.34 | +0.02 (+0.60%) | 445,000 |
11 Aug 2020 | HKD | 3.39 | 3.43 | 3.32 | 3.32 | 3.32 | -0.02 (-0.60%) | 663,000 |
10 Aug 2020 | HKD | 3.4 | 3.4 | 3.31 | 3.34 | 3.34 | -0.1 (-2.91%) | 473,000 |
7 Aug 2020 | HKD | 3.5 | 3.52 | 3.35 | 3.44 | 3.44 | -0.14 (-3.91%) | 1,014,000 |
6 Aug 2020 | HKD | 3.6 | 3.6 | 3.48 | 3.58 | 3.58 | -0.02 (-0.56%) | 833,000 |
5 Aug 2020 | HKD | 3.65 | 3.68 | 3.52 | 3.6 | 3.6 | +0.01 (+0.28%) | 657,000 |
4 Aug 2020 | HKD | 3.7 | 3.7 | 3.54 | 3.59 | 3.59 | -0.08 (-2.18%) | 991,000 |