Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | HKD | 2.5 | 2.62 | 2.48 | 2.62 | 2.62 | +0.1 (+3.97%) | 5,126,000 |
8 Sep 2020 | HKD | 2.42 | 2.55 | 2.38 | 2.52 | 2.52 | +0.07 (+2.86%) | 4,112,000 |
7 Sep 2020 | HKD | 2.31 | 2.46 | 2.29 | 2.45 | 2.45 | +0.12 (+5.15%) | 23,332,000 |
4 Sep 2020 | HKD | 2.27 | 2.35 | 2.19 | 2.33 | 2.33 | +0.05 (+2.19%) | 22,384,000 |
3 Sep 2020 | HKD | 2.18 | 2.28 | 2.15 | 2.28 | 2.28 | +0.06 (+2.70%) | 22,934,000 |
2 Sep 2020 | HKD | 2.21 | 2.27 | 2.09 | 2.22 | 2.22 | +0.01 (+0.45%) | 17,452,000 |
1 Sep 2020 | HKD | 2.3 | 2.35 | 2.21 | 2.21 | 2.21 | -0.13 (-5.56%) | 688,000 |
31 Aug 2020 | HKD | 2.31 | 2.34 | 2.29 | 2.34 | 2.34 | +0.06 (+2.63%) | 380,000 |
28 Aug 2020 | HKD | 2.22 | 2.3 | 2.21 | 2.28 | 2.28 | +0.01 (+0.44%) | 506,000 |
27 Aug 2020 | HKD | 2.23 | 2.28 | 2.22 | 2.27 | 2.27 | -0.01 (-0.44%) | 258,000 |
26 Aug 2020 | HKD | 2.28 | 2.36 | 2.21 | 2.28 | 2.28 | 0.0 (0.0%) | 670,000 |
25 Aug 2020 | HKD | 2.39 | 2.43 | 2.25 | 2.28 | 2.28 | 0.0 (0.0%) | 1,242,000 |
24 Aug 2020 | HKD | 2.05 | 2.29 | 2.01 | 2.28 | 2.28 | +0.23 (+11.22%) | 7,406,000 |
21 Aug 2020 | HKD | 2.02 | 2.05 | 2 | 2.05 | 2.05 | +0.09 (+4.59%) | 1,148,000 |
20 Aug 2020 | HKD | 1.94 | 2.02 | 1.94 | 1.96 | 1.96 | -0.02 (-1.01%) | 7,174,000 |
19 Aug 2020 | HKD | 1.99 | 2.04 | 1.98 | 1.98 | 1.98 | +0.01 (+0.51%) | 194,000 |
18 Aug 2020 | HKD | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | -0.01 (-0.51%) | 112,000 |
17 Aug 2020 | HKD | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 50,000 |
14 Aug 2020 | HKD | 1.99 | 2.01 | 1.96 | 1.98 | 1.98 | -0.01 (-0.50%) | 3,234,000 |
13 Aug 2020 | HKD | 1.98 | 1.99 | 1.95 | 1.99 | 1.99 | +0.01 (+0.51%) | 598,000 |
12 Aug 2020 | HKD | 1.99 | 2.12 | 1.9 | 1.98 | 1.98 | -0.02 (-1%) | 378,000 |
11 Aug 2020 | HKD | 1.99 | 2 | 1.97 | 2 | 2 | 0.0 (0.0%) | 742,000 |
10 Aug 2020 | HKD | 2.02 | 2.04 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 3,248,000 |
7 Aug 2020 | HKD | 1.98 | 2.02 | 1.95 | 2.02 | 2.02 | 0.0 (0.0%) | 88,000 |
6 Aug 2020 | HKD | 2 | 2.02 | 1.99 | 2.02 | 2.02 | +0.02 (+1%) | 226,000 |
5 Aug 2020 | HKD | 2 | 2.09 | 1.98 | 2 | 2 | 0.0 (0.0%) | 376,000 |
4 Aug 2020 | HKD | 1.9 | 2.06 | 1.86 | 2 | 2 | +0.09 (+4.71%) | 3,006,000 |
3 Aug 2020 | HKD | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 26,000 |
31 Jul 2020 | HKD | 1.94 | 1.96 | 1.92 | 1.94 | 1.94 | +0.02 (+1.04%) | 1,102,000 |
30 Jul 2020 | HKD | 1.94 | 1.96 | 1.9 | 1.92 | 1.92 | -0.05 (-2.54%) | 2,228,000 |