Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 3.21 | 3.28 | 3.21 | 3.24 | 3.24 | +0.02 (+0.62%) | 549,000 |
11 Sep 2020 | HKD | 3.27 | 3.27 | 3.16 | 3.22 | 3.22 | -0.05 (-1.53%) | 565,000 |
10 Sep 2020 | HKD | 3.15 | 3.3 | 3.15 | 3.27 | 3.27 | +0.07 (+2.19%) | 601,000 |
9 Sep 2020 | HKD | 3.17 | 3.24 | 3.08 | 3.2 | 3.2 | +0.02 (+0.63%) | 930,000 |
8 Sep 2020 | HKD | 3.22 | 3.24 | 3.12 | 3.18 | 3.18 | -0.01 (-0.31%) | 767,000 |
7 Sep 2020 | HKD | 3.2 | 3.25 | 3.14 | 3.19 | 3.19 | -0.06 (-1.85%) | 902,000 |
4 Sep 2020 | HKD | 3.25 | 3.25 | 3.21 | 3.25 | 3.25 | -0.02 (-0.61%) | 607,000 |
3 Sep 2020 | HKD | 3.35 | 3.36 | 3.27 | 3.27 | 3.27 | -0.06 (-1.80%) | 1,139,000 |
2 Sep 2020 | HKD | 3.47 | 3.47 | 3.26 | 3.33 | 3.33 | +0.01 (+0.30%) | 2,558,000 |
1 Sep 2020 | HKD | 3.22 | 3.46 | 3.22 | 3.32 | 3.32 | +0.06 (+1.84%) | 3,328,000 |
31 Aug 2020 | HKD | 3.24 | 3.5 | 3.21 | 3.26 | 3.26 | +0.06 (+1.88%) | 4,461,000 |
28 Aug 2020 | HKD | 3.16 | 3.2 | 3.14 | 3.2 | 3.2 | +0.05 (+1.59%) | 314,000 |
27 Aug 2020 | HKD | 3.13 | 3.15 | 3.05 | 3.15 | 3.15 | +0.01 (+0.32%) | 1,046,000 |
26 Aug 2020 | HKD | 3.16 | 3.2 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 394,000 |
25 Aug 2020 | HKD | 3.21 | 3.27 | 3.15 | 3.15 | 3.15 | -0.07 (-2.17%) | 576,000 |
24 Aug 2020 | HKD | 3.2 | 3.3 | 3.19 | 3.22 | 3.22 | +0.06 (+1.90%) | 1,195,000 |
21 Aug 2020 | HKD | 3.15 | 3.19 | 3.14 | 3.16 | 3.16 | +0.01 (+0.32%) | 375,000 |
20 Aug 2020 | HKD | 3.1 | 3.21 | 3.1 | 3.15 | 3.15 | -0.01 (-0.32%) | 578,018 |
19 Aug 2020 | HKD | 3.14 | 3.21 | 3.12 | 3.16 | 3.16 | -0.06 (-1.86%) | 1,208,000 |
18 Aug 2020 | HKD | 3.24 | 3.26 | 3.11 | 3.22 | 3.22 | -0.06 (-1.83%) | 837,000 |
17 Aug 2020 | HKD | 3.27 | 3.33 | 3.24 | 3.28 | 3.28 | +0.06 (+1.86%) | 988,000 |
14 Aug 2020 | HKD | 3.21 | 3.25 | 3.18 | 3.22 | 3.22 | -0.04 (-1.23%) | 807,000 |
13 Aug 2020 | HKD | 3.05 | 3.3 | 3.05 | 3.26 | 3.26 | +0.17 (+5.50%) | 1,435,000 |
12 Aug 2020 | HKD | 2.98 | 3.15 | 2.98 | 3.09 | 3.09 | +0.1 (+3.34%) | 2,110,000 |
11 Aug 2020 | HKD | 2.98 | 3.06 | 2.98 | 2.99 | 2.99 | +0.05 (+1.70%) | 2,755,000 |
10 Aug 2020 | HKD | 2.94 | 2.96 | 2.91 | 2.94 | 2.94 | -0.03 (-1.01%) | 843,000 |
7 Aug 2020 | HKD | 2.95 | 2.97 | 2.87 | 2.97 | 2.97 | +0.01 (+0.34%) | 459,000 |
6 Aug 2020 | HKD | 2.94 | 2.96 | 2.85 | 2.96 | 2.96 | +0.03 (+1.02%) | 912,000 |
5 Aug 2020 | HKD | 2.9 | 2.95 | 2.87 | 2.93 | 2.93 | 0.0 (0.0%) | 1,976,762 |
4 Aug 2020 | HKD | 2.92 | 2.95 | 2.9 | 2.93 | 2.93 | 0.0 (0.0%) | 684,000 |