Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2020 | HKD | 2.55 | 2.68 | 2.5 | 2.6 | 2.6 | +0.06 (+2.36%) | 91,300 |
24 Sep 2020 | HKD | 2.59 | 2.71 | 2.51 | 2.54 | 2.54 | -0.21 (-7.64%) | 355,000 |
23 Sep 2020 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
22 Sep 2020 | HKD | 2.79 | 2.8 | 2.7 | 2.75 | 2.75 | -0.05 (-1.79%) | 71,900 |
21 Sep 2020 | HKD | 2.81 | 2.9 | 2.8 | 2.8 | 2.8 | -0.07 (-2.44%) | 5,600 |
18 Sep 2020 | HKD | 2.8 | 2.89 | 2.76 | 2.87 | 2.87 | +0.06 (+2.14%) | 203,100 |
17 Sep 2020 | HKD | 2.85 | 2.94 | 2.8 | 2.81 | 2.81 | -0.04 (-1.40%) | 374,000 |
16 Sep 2020 | HKD | 2.86 | 2.86 | 2.85 | 2.85 | 2.85 | -0.03 (-1.04%) | 6,000 |
15 Sep 2020 | HKD | 2.81 | 2.88 | 2.81 | 2.88 | 2.88 | -0.05 (-1.71%) | 25,500 |
14 Sep 2020 | HKD | 2.83 | 2.93 | 2.83 | 2.93 | 2.93 | -0.01 (-0.34%) | 23,600 |
11 Sep 2020 | HKD | 2.88 | 2.95 | 2.88 | 2.94 | 2.94 | -0.03 (-1.01%) | 379,900 |
10 Sep 2020 | HKD | 2.9 | 2.99 | 2.88 | 2.97 | 2.97 | +0.02 (+0.68%) | 419,100 |
9 Sep 2020 | HKD | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | +0.02 (+0.68%) | 499,200 |
8 Sep 2020 | HKD | 2.85 | 2.95 | 2.8 | 2.93 | 2.93 | +0.05 (+1.74%) | 486,200 |
7 Sep 2020 | HKD | 2.9 | 2.91 | 2.88 | 2.88 | 2.88 | -0.1 (-3.36%) | 191,200 |
4 Sep 2020 | HKD | 2.99 | 3.02 | 2.91 | 2.98 | 2.98 | -0.02 (-0.67%) | 159,600 |
3 Sep 2020 | HKD | 3.08 | 3.1 | 2.98 | 3 | 3 | -0.09 (-2.91%) | 115,400 |
2 Sep 2020 | HKD | 3.56 | 3.56 | 3.05 | 3.09 | 3.09 | +0.07 (+2.32%) | 364,700 |
1 Sep 2020 | HKD | 2.93 | 3.02 | 2.93 | 3.02 | 3.02 | +0.09 (+3.07%) | 33,500 |
31 Aug 2020 | HKD | 3.02 | 3.09 | 2.92 | 2.93 | 2.93 | -0.11 (-3.62%) | 124,100 |
28 Aug 2020 | HKD | 3.04 | 3.05 | 3 | 3.04 | 3.04 | -0.02 (-0.65%) | 241,100 |
27 Aug 2020 | HKD | 3.07 | 3.07 | 2.98 | 3.06 | 3.06 | -0.07 (-2.24%) | 515,000 |
26 Aug 2020 | HKD | 3.16 | 3.16 | 3.08 | 3.13 | 3.13 | -0.03 (-0.95%) | 27,600 |
25 Aug 2020 | HKD | 3.14 | 3.17 | 2.98 | 3.16 | 3.16 | +0.01 (+0.32%) | 335,500 |
24 Aug 2020 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | +0.01 (+0.32%) | 12,100 |
21 Aug 2020 | HKD | 3.17 | 3.22 | 3.14 | 3.14 | 3.14 | -0.02 (-0.63%) | 91,600 |
20 Aug 2020 | HKD | 3.15 | 3.22 | 3.15 | 3.16 | 3.16 | +0.01 (+0.32%) | 160,700 |
19 Aug 2020 | HKD | 3.11 | 3.22 | 3.11 | 3.15 | 3.15 | -0.03 (-0.94%) | 13,000 |
18 Aug 2020 | HKD | 3.17 | 3.25 | 3.17 | 3.18 | 3.18 | 0.0 (0.0%) | 70,000 |
17 Aug 2020 | HKD | 3.16 | 3.26 | 3.16 | 3.18 | 3.18 | +0.02 (+0.63%) | 50,100 |