Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 2.77 | 2.82 | 2.71 | 2.8 | 2.8 | +0.04 (+1.45%) | 1,592,000 |
11 Sep 2020 | HKD | 2.74 | 2.76 | 2.66 | 2.76 | 2.76 | +0.03 (+1.10%) | 1,840,000 |
10 Sep 2020 | HKD | 2.81 | 2.81 | 2.69 | 2.73 | 2.73 | -0.01 (-0.36%) | 2,190,000 |
9 Sep 2020 | HKD | 2.83 | 2.83 | 2.73 | 2.74 | 2.74 | -0.1 (-3.52%) | 2,708,000 |
8 Sep 2020 | HKD | 2.82 | 2.84 | 2.73 | 2.84 | 2.84 | 0.0 (0.0%) | 5,241,000 |
7 Sep 2020 | HKD | 2.86 | 2.92 | 2.83 | 2.84 | 2.84 | -0.09 (-3.07%) | 2,770,000 |
4 Sep 2020 | HKD | 3.04 | 3.04 | 2.89 | 2.93 | 2.93 | -0.14 (-4.56%) | 7,884,000 |
3 Sep 2020 | HKD | 3.09 | 3.09 | 3.03 | 3.07 | 3.07 | 0.0 (0.0%) | 2,712,000 |
2 Sep 2020 | HKD | 3.07 | 3.12 | 3.02 | 3.07 | 3.07 | 0.0 (0.0%) | 3,228,000 |
1 Sep 2020 | HKD | 3.07 | 3.12 | 3.06 | 3.07 | 3.07 | -0.07 (-2.23%) | 2,392,000 |
31 Aug 2020 | HKD | 3.1 | 3.15 | 3.05 | 3.14 | 3.14 | +0.04 (+1.29%) | 6,804,000 |
28 Aug 2020 | HKD | 3.14 | 3.17 | 2.98 | 3.1 | 3.1 | -0.05 (-1.59%) | 7,402,000 |
27 Aug 2020 | HKD | 3.14 | 3.16 | 3.06 | 3.15 | 3.15 | 0.0 (0.0%) | 2,694,000 |
26 Aug 2020 | HKD | 3.18 | 3.18 | 3.08 | 3.15 | 3.15 | 0.0 (0.0%) | 8,772,000 |
25 Aug 2020 | HKD | 3.06 | 3.17 | 2.98 | 3.15 | 3.15 | +0.1 (+3.28%) | 6,392,000 |
24 Aug 2020 | HKD | 3.02 | 3.09 | 3.02 | 3.05 | 3.05 | 0.0 (0.0%) | 4,858,000 |
21 Aug 2020 | HKD | 3.18 | 3.18 | 3.05 | 3.05 | 3.05 | -0.12 (-3.79%) | 4,266,000 |
20 Aug 2020 | HKD | 3.17 | 3.24 | 3.07 | 3.17 | 3.17 | -0.07 (-2.16%) | 3,830,000 |
19 Aug 2020 | HKD | 3.26 | 3.26 | 3.18 | 3.24 | 3.24 | -0.02 (-0.61%) | 3,868,000 |
18 Aug 2020 | HKD | 3.19 | 3.43 | 3.13 | 3.26 | 3.26 | +0.06 (+1.88%) | 12,006,000 |
17 Aug 2020 | HKD | 3.09 | 3.22 | 3.03 | 3.2 | 3.2 | +0.11 (+3.56%) | 8,268,000 |
14 Aug 2020 | HKD | 3.15 | 3.16 | 3.05 | 3.09 | 3.09 | -0.01 (-0.32%) | 4,992,000 |
13 Aug 2020 | HKD | 2.98 | 3.2 | 2.97 | 3.1 | 3.1 | +0.12 (+4.03%) | 12,632,000 |
12 Aug 2020 | HKD | 3.01 | 3.04 | 2.61 | 2.98 | 2.98 | -0.03 (-1.00%) | 9,256,000 |
11 Aug 2020 | HKD | 3.06 | 3.16 | 2.97 | 3.01 | 3.01 | -0.02 (-0.66%) | 10,106,000 |
10 Aug 2020 | HKD | 3.07 | 3.12 | 3.03 | 3.03 | 3.03 | -0.09 (-2.88%) | 2,954,000 |
7 Aug 2020 | HKD | 3.16 | 3.17 | 3.03 | 3.12 | 3.12 | -0.06 (-1.89%) | 4,224,000 |
6 Aug 2020 | HKD | 3.3 | 3.33 | 3.13 | 3.18 | 3.18 | -0.12 (-3.64%) | 7,450,000 |
5 Aug 2020 | HKD | 3.25 | 3.35 | 3.15 | 3.3 | 3.3 | +0.06 (+1.85%) | 5,227,000 |
4 Aug 2020 | HKD | 3.31 | 3.37 | 3.18 | 3.24 | 3.24 | -0.06 (-1.82%) | 4,634,000 |