Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | HKD | 2.3 | 2.3 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 190,000 |
9 Sep 2020 | HKD | 2.29 | 2.32 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 192,500 |
8 Sep 2020 | HKD | 2.3 | 2.32 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 1,652,500 |
7 Sep 2020 | HKD | 2.31 | 2.31 | 2.28 | 2.3 | 2.3 | -0.01 (-0.43%) | 212,500 |
4 Sep 2020 | HKD | 2.32 | 2.38 | 2.26 | 2.31 | 2.31 | -0.01 (-0.43%) | 295,000 |
3 Sep 2020 | HKD | 2.32 | 2.37 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 292,500 |
2 Sep 2020 | HKD | 2.35 | 2.35 | 2.32 | 2.32 | 2.32 | -0.03 (-1.28%) | 92,500 |
1 Sep 2020 | HKD | 2.37 | 2.37 | 2.35 | 2.35 | 2.35 | -0.02 (-0.84%) | 275,000 |
31 Aug 2020 | HKD | 2.4 | 2.4 | 2.37 | 2.37 | 2.37 | -0.03 (-1.25%) | 220,000 |
28 Aug 2020 | HKD | 2.4 | 2.4 | 2.32 | 2.4 | 2.4 | 0.0 (0.0%) | 3,583,927 |
27 Aug 2020 | HKD | 2.38 | 2.4 | 2.33 | 2.4 | 2.4 | +0.02 (+0.84%) | 212,500 |
26 Aug 2020 | HKD | 2.36 | 2.39 | 2.36 | 2.38 | 2.38 | +0.02 (+0.85%) | 217,500 |
25 Aug 2020 | HKD | 2.35 | 2.38 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 562,500 |
24 Aug 2020 | HKD | 2.33 | 2.41 | 2.33 | 2.35 | 2.35 | +0.03 (+1.29%) | 2,237,500 |
21 Aug 2020 | HKD | 2.27 | 2.33 | 2.27 | 2.32 | 2.32 | +0.05 (+2.20%) | 185,000 |
20 Aug 2020 | HKD | 2.28 | 2.28 | 2.18 | 2.27 | 2.27 | -0.01 (-0.44%) | 212,500 |
19 Aug 2020 | HKD | 2.25 | 2.28 | 2.17 | 2.28 | 2.28 | +0.03 (+1.33%) | 165,000 |
18 Aug 2020 | HKD | 2.28 | 2.28 | 2.21 | 2.25 | 2.25 | -0.03 (-1.32%) | 157,500 |
17 Aug 2020 | HKD | 2.25 | 2.28 | 2.23 | 2.28 | 2.28 | +0.03 (+1.33%) | 237,500 |
14 Aug 2020 | HKD | 2.25 | 2.31 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 139,900 |
13 Aug 2020 | HKD | 2.25 | 2.25 | 2.14 | 2.25 | 2.25 | 0.0 (0.0%) | 220,000 |
12 Aug 2020 | HKD | 2.25 | 2.25 | 2.2 | 2.25 | 2.25 | 0.0 (0.0%) | 190,000 |
11 Aug 2020 | HKD | 2.17 | 2.25 | 2.13 | 2.25 | 2.25 | +0.08 (+3.69%) | 230,000 |
10 Aug 2020 | HKD | 2.22 | 2.22 | 2.14 | 2.17 | 2.17 | -0.05 (-2.25%) | 157,500 |
7 Aug 2020 | HKD | 2.24 | 2.24 | 2.21 | 2.22 | 2.22 | -0.02 (-0.89%) | 117,500 |
6 Aug 2020 | HKD | 2.24 | 2.24 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 272,500 |
5 Aug 2020 | HKD | 2.21 | 2.29 | 2.18 | 2.24 | 2.24 | +0.03 (+1.36%) | 307,500 |
4 Aug 2020 | HKD | 2.21 | 2.24 | 2.14 | 2.21 | 2.21 | 0.0 (0.0%) | 217,500 |
3 Aug 2020 | HKD | 2.21 | 2.25 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 250,000 |
31 Jul 2020 | HKD | 2.21 | 2.21 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 230,000 |