Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 5.3 | 5.47 | 5.21 | 5.32 | 5.32 | +0.03 (+0.57%) | 4,403,200 |
25 Sep 2020 | HKD | 5.06 | 5.42 | 5.04 | 5.29 | 5.29 | +0.27 (+5.38%) | 8,502,800 |
24 Sep 2020 | HKD | 5.08 | 5.08 | 4.98 | 5.02 | 5.02 | -0.13 (-2.52%) | 1,357,200 |
23 Sep 2020 | HKD | 5.13 | 5.21 | 5.06 | 5.15 | 5.15 | -0.01 (-0.19%) | 1,081,200 |
22 Sep 2020 | HKD | 5.25 | 5.27 | 5.14 | 5.16 | 5.16 | +0.01 (+0.19%) | 1,270,380 |
21 Sep 2020 | HKD | 5.34 | 5.35 | 5.15 | 5.15 | 5.15 | -0.07 (-1.34%) | 2,508,000 |
18 Sep 2020 | HKD | 5.16 | 5.29 | 5.07 | 5.22 | 5.22 | +0.13 (+2.55%) | 5,347,600 |
17 Sep 2020 | HKD | 5.08 | 5.14 | 5.03 | 5.09 | 5.09 | +0.06 (+1.19%) | 1,846,400 |
16 Sep 2020 | HKD | 5.03 | 5.14 | 4.98 | 5.03 | 5.03 | +0.05 (+1.00%) | 2,944,000 |
15 Sep 2020 | HKD | 4.83 | 5.01 | 4.83 | 4.98 | 4.98 | +0.06 (+1.22%) | 2,284,400 |
14 Sep 2020 | HKD | 4.94 | 5.03 | 4.88 | 4.92 | 4.92 | +0.02 (+0.41%) | 1,922,000 |
11 Sep 2020 | HKD | 4.81 | 4.93 | 4.78 | 4.9 | 4.9 | +0.11 (+2.30%) | 3,721,600 |
10 Sep 2020 | HKD | 4.93 | 4.94 | 4.79 | 4.79 | 4.79 | -0.06 (-1.24%) | 3,551,600 |
9 Sep 2020 | HKD | 4.8 | 4.96 | 4.8 | 4.85 | 4.85 | -0.03 (-0.61%) | 2,601,533 |
8 Sep 2020 | HKD | 4.88 | 4.96 | 4.72 | 4.88 | 4.88 | +0.11 (+2.31%) | 5,605,596 |
7 Sep 2020 | HKD | 4.88 | 4.92 | 4.75 | 4.77 | 4.77 | -0.08 (-1.65%) | 5,884,300 |
4 Sep 2020 | HKD | 4.89 | 4.96 | 4.77 | 4.85 | 4.85 | -0.18 (-3.58%) | 6,037,200 |
3 Sep 2020 | HKD | 4.94 | 5.08 | 4.9 | 5.03 | 5.03 | +0.15 (+3.07%) | 3,852,400 |
2 Sep 2020 | HKD | 4.9 | 4.98 | 4.85 | 4.88 | 4.88 | -0.05 (-1.01%) | 3,195,088 |
1 Sep 2020 | HKD | 4.88 | 5 | 4.88 | 4.93 | 4.93 | +0.03 (+0.61%) | 2,108,400 |
31 Aug 2020 | HKD | 4.86 | 5.08 | 4.86 | 4.9 | 4.9 | +0.04 (+0.82%) | 5,305,200 |
28 Aug 2020 | HKD | 4.83 | 4.96 | 4.8 | 4.86 | 4.86 | -0.03 (-0.61%) | 1,843,600 |
27 Aug 2020 | HKD | 4.87 | 4.92 | 4.82 | 4.89 | 4.89 | 0.0 (0.0%) | 2,277,398 |
26 Aug 2020 | HKD | 5.07 | 5.07 | 4.88 | 4.89 | 4.89 | -0.18 (-3.55%) | 2,946,800 |
25 Aug 2020 | HKD | 5.06 | 5.14 | 5.03 | 5.07 | 5.07 | +0.01 (+0.20%) | 1,306,800 |
24 Aug 2020 | HKD | 5.07 | 5.18 | 5.05 | 5.06 | 5.06 | -0.03 (-0.59%) | 1,405,600 |
21 Aug 2020 | HKD | 5.05 | 5.13 | 5.05 | 5.09 | 5.09 | +0.05 (+0.99%) | 832,800 |
20 Aug 2020 | HKD | 5.1 | 5.13 | 5.03 | 5.04 | 5.04 | -0.08 (-1.56%) | 1,394,000 |
19 Aug 2020 | HKD | 5.18 | 5.19 | 5.09 | 5.12 | 5.12 | -0.06 (-1.16%) | 1,912,000 |
18 Aug 2020 | HKD | 5.25 | 5.33 | 5.15 | 5.18 | 5.18 | -0.08 (-1.52%) | 2,589,200 |