Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | HKD | 1.99 | 2.09 | 1.94 | 2.03 | 2.03 | +0.04 (+2.01%) | 32,595,881 |
16 Sep 2020 | HKD | 1.88 | 1.99 | 1.83 | 1.99 | 1.99 | +0.11 (+5.85%) | 8,970,000 |
15 Sep 2020 | HKD | 1.87 | 1.9 | 1.8 | 1.88 | 1.88 | +0.01 (+0.53%) | 5,175,000 |
14 Sep 2020 | HKD | 1.9 | 1.94 | 1.83 | 1.87 | 1.87 | -0.03 (-1.58%) | 9,163,300 |
11 Sep 2020 | HKD | 1.71 | 1.92 | 1.7 | 1.9 | 1.9 | +0.15 (+8.57%) | 21,868,000 |
10 Sep 2020 | HKD | 1.85 | 1.85 | 1.71 | 1.75 | 1.75 | -0.07 (-3.85%) | 21,028,000 |
9 Sep 2020 | HKD | 1.67 | 1.84 | 1.64 | 1.82 | 1.82 | +0.14 (+8.33%) | 25,126,350 |
8 Sep 2020 | HKD | 1.79 | 1.81 | 1.62 | 1.68 | 1.68 | -0.14 (-7.69%) | 41,322,000 |
7 Sep 2020 | HKD | 1.88 | 1.95 | 1.67 | 1.82 | 1.82 | -0.06 (-3.19%) | 16,548,000 |
4 Sep 2020 | HKD | 1.85 | 1.92 | 1.81 | 1.88 | 1.88 | -0.05 (-2.59%) | 19,632,000 |
3 Sep 2020 | HKD | 2.04 | 2.11 | 1.87 | 1.93 | 1.93 | -0.07 (-3.50%) | 25,452,000 |
2 Sep 2020 | HKD | 1.84 | 2.02 | 1.84 | 2 | 2 | +0.15 (+8.11%) | 39,872,000 |
1 Sep 2020 | HKD | 1.68 | 1.88 | 1.6 | 1.85 | 1.85 | +0.09 (+5.11%) | 175,380,000 |
31 Aug 2020 | HKD | 1.88 | 1.95 | 1.76 | 1.76 | 1.76 | -0.12 (-6.38%) | 19,100,000 |
28 Aug 2020 | HKD | 1.96 | 2 | 1.82 | 1.88 | 1.88 | -0.09 (-4.57%) | 30,456,000 |
27 Aug 2020 | HKD | 2.03 | 2.03 | 1.87 | 1.97 | 1.97 | -0.06 (-2.96%) | 21,048,000 |
26 Aug 2020 | HKD | 2.1 | 2.18 | 2.01 | 2.03 | 2.03 | -0.07 (-3.33%) | 14,412,000 |
25 Aug 2020 | HKD | 2.06 | 2.1 | 1.9 | 2.1 | 2.1 | +0.02 (+0.96%) | 10,776,000 |
24 Aug 2020 | HKD | 2.03 | 2.11 | 1.92 | 2.08 | 2.08 | +0.02 (+0.97%) | 19,364,000 |
21 Aug 2020 | HKD | 2.09 | 2.13 | 2.03 | 2.06 | 2.06 | -0.01 (-0.48%) | 9,500,000 |
20 Aug 2020 | HKD | 2.2 | 2.22 | 2 | 2.07 | 2.07 | -0.08 (-3.72%) | 34,172,000 |
19 Aug 2020 | HKD | 1.86 | 2.19 | 1.83 | 2.15 | 2.15 | +0.33 (+18.13%) | 46,756,000 |
18 Aug 2020 | HKD | 1.9 | 1.93 | 1.78 | 1.82 | 1.82 | -0.07 (-3.70%) | 19,112,000 |
17 Aug 2020 | HKD | 1.79 | 2.03 | 1.75 | 1.89 | 1.89 | +0.09 (+5.00%) | 42,444,000 |
14 Aug 2020 | HKD | 1.44 | 1.82 | 1.44 | 1.8 | 1.8 | +0.36 (+25%) | 89,036,000 |
13 Aug 2020 | HKD | 1.32 | 1.46 | 1.3 | 1.44 | 1.44 | +0.11 (+8.27%) | 28,548,000 |
12 Aug 2020 | HKD | 1.3 | 1.36 | 1.29 | 1.33 | 1.33 | +0.05 (+3.91%) | 20,428,000 |
11 Aug 2020 | HKD | 1.25 | 1.33 | 1.24 | 1.28 | 1.28 | +0.03 (+2.40%) | 18,392,000 |
10 Aug 2020 | HKD | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 7,442,000 |
7 Aug 2020 | HKD | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | -0.03 (-2.29%) | 16,228,000 |