Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 3.84 | 3.93 | 3.82 | 3.84 | 3.84 | -0.02 (-0.52%) | 866,000 |
11 Sep 2020 | HKD | 3.98 | 4.07 | 3.83 | 3.86 | 3.86 | -0.12 (-3.02%) | 1,382,000 |
10 Sep 2020 | HKD | 4.04 | 4.22 | 3.98 | 3.98 | 3.98 | -0.04 (-1.00%) | 3,072,000 |
9 Sep 2020 | HKD | 4.09 | 4.16 | 3.8 | 4.02 | 4.02 | -0.09 (-2.19%) | 3,376,000 |
8 Sep 2020 | HKD | 4 | 5 | 3.75 | 4.11 | 4.11 | +0.74 (+21.96%) | 22,802,000 |
7 Sep 2020 | HKD | 3.44 | 3.44 | 3.35 | 3.37 | 3.37 | -0.03 (-0.88%) | 396,400 |
4 Sep 2020 | HKD | 3.41 | 3.44 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 362,000 |
3 Sep 2020 | HKD | 3.41 | 3.56 | 3.4 | 3.45 | 3.45 | +0.03 (+0.88%) | 872,000 |
2 Sep 2020 | HKD | 3.39 | 3.46 | 3.32 | 3.42 | 3.42 | -0.02 (-0.58%) | 772,000 |
1 Sep 2020 | HKD | 3.37 | 3.46 | 3.34 | 3.44 | 3.44 | +0.07 (+2.08%) | 460,000 |
31 Aug 2020 | HKD | 3.44 | 3.44 | 3.36 | 3.37 | 3.37 | -0.07 (-2.03%) | 426,000 |
28 Aug 2020 | HKD | 3.59 | 3.59 | 3.41 | 3.44 | 3.44 | -0.15 (-4.18%) | 773,000 |
27 Aug 2020 | HKD | 3.39 | 3.62 | 3.38 | 3.59 | 3.59 | +0.2 (+5.90%) | 1,654,000 |
26 Aug 2020 | HKD | 3.46 | 3.46 | 3.39 | 3.39 | 3.39 | -0.06 (-1.74%) | 436,000 |
25 Aug 2020 | HKD | 3.38 | 3.45 | 3.36 | 3.45 | 3.45 | +0.06 (+1.77%) | 256,000 |
24 Aug 2020 | HKD | 3.41 | 3.42 | 3.39 | 3.39 | 3.39 | -0.03 (-0.88%) | 338,000 |
21 Aug 2020 | HKD | 3.48 | 3.5 | 3.4 | 3.42 | 3.42 | -0.01 (-0.29%) | 344,000 |
20 Aug 2020 | HKD | 3.42 | 3.46 | 3.4 | 3.43 | 3.43 | -0.05 (-1.44%) | 222,000 |
19 Aug 2020 | HKD | 3.53 | 3.53 | 3.46 | 3.48 | 3.48 | -0.01 (-0.29%) | 244,000 |
18 Aug 2020 | HKD | 3.45 | 3.5 | 3.44 | 3.49 | 3.49 | +0.02 (+0.58%) | 598,320 |
17 Aug 2020 | HKD | 3.47 | 3.47 | 3.41 | 3.47 | 3.47 | +0.07 (+2.06%) | 208,000 |
14 Aug 2020 | HKD | 3.44 | 3.47 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 252,000 |
13 Aug 2020 | HKD | 3.36 | 3.48 | 3.36 | 3.44 | 3.44 | +0.09 (+2.69%) | 420,000 |
12 Aug 2020 | HKD | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | -0.04 (-1.18%) | 138,000 |
11 Aug 2020 | HKD | 3.35 | 3.48 | 3.35 | 3.39 | 3.39 | 0.0 (0.0%) | 630,000 |
10 Aug 2020 | HKD | 3.41 | 3.45 | 3.35 | 3.39 | 3.39 | -0.05 (-1.45%) | 192,000 |
7 Aug 2020 | HKD | 3.41 | 3.48 | 3.35 | 3.44 | 3.44 | +0.03 (+0.88%) | 586,400 |
6 Aug 2020 | HKD | 3.4 | 3.43 | 3.36 | 3.41 | 3.41 | +0.03 (+0.89%) | 402,000 |
5 Aug 2020 | HKD | 3.47 | 3.52 | 3.38 | 3.38 | 3.38 | -0.08 (-2.31%) | 880,000 |
4 Aug 2020 | HKD | 3.51 | 3.55 | 3.45 | 3.46 | 3.46 | -0.02 (-0.57%) | 952,000 |