Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2020 | HKD | 0.8 | 0.81 | 0.79 | 0.81 | 0.7822 | +0.01 (+1.25%) | 227,000 |
4 Sep 2020 | HKD | 0.76 | 0.8 | 0.76 | 0.8 | 0.7725 | +0.02 (+2.56%) | 140,000 |
3 Sep 2020 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.7532 | -0.01 (-1.27%) | 83,000 |
2 Sep 2020 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.7629 | -0.01 (-1.25%) | 75,000 |
1 Sep 2020 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.7725 | 0.0 (0.0%) | 76,000 |
31 Aug 2020 | HKD | 0.81 | 0.83 | 0.78 | 0.8 | 0.7725 | 0.0 (0.0%) | 232,000 |
28 Aug 2020 | HKD | 0.83 | 0.85 | 0.79 | 0.8 | 0.7725 | +0.04 (+5.26%) | 2,237,000 |
27 Aug 2020 | HKD | 0.73 | 0.76 | 0.73 | 0.76 | 0.7339 | +0.02 (+2.70%) | 74,000 |
26 Aug 2020 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.7146 | 0.0 (0.0%) | 15,000 |
25 Aug 2020 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.7146 | -0.02 (-2.63%) | 213,000 |
24 Aug 2020 | HKD | 0.75 | 0.76 | 0.74 | 0.76 | 0.7339 | 0.0 (0.0%) | 423,000 |
21 Aug 2020 | HKD | 0.76 | 0.76 | 0.74 | 0.76 | 0.7339 | 0.0 (0.0%) | 61,000 |
20 Aug 2020 | HKD | 0.75 | 0.76 | 0.74 | 0.76 | 0.7339 | 0.0 (0.0%) | 122,000 |
19 Aug 2020 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.7339 | 0.0 (0.0%) | 0 |
18 Aug 2020 | HKD | 0.76 | 0.76 | 0.75 | 0.76 | 0.7339 | 0.0 (0.0%) | 300,000 |
17 Aug 2020 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.7339 | -0.02 (-2.56%) | 30,000 |
14 Aug 2020 | HKD | 0.76 | 0.78 | 0.74 | 0.78 | 0.7532 | +0.04 (+5.41%) | 365,000 |
13 Aug 2020 | HKD | 0.76 | 0.76 | 0.74 | 0.74 | 0.7146 | -0.02 (-2.63%) | 13,000 |
12 Aug 2020 | HKD | 0.76 | 0.76 | 0.75 | 0.76 | 0.7339 | -0.01 (-1.30%) | 30,000 |
11 Aug 2020 | HKD | 0.77 | 0.77 | 0.75 | 0.77 | 0.7436 | 0.0 (0.0%) | 168,000 |
10 Aug 2020 | HKD | 0.74 | 0.77 | 0.73 | 0.77 | 0.7436 | -0.01 (-1.28%) | 110,000 |
7 Aug 2020 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.7532 | 0.0 (0.0%) | 0 |
6 Aug 2020 | HKD | 0.78 | 0.78 | 0.77 | 0.78 | 0.7532 | -0.01 (-1.27%) | 232,000 |
5 Aug 2020 | HKD | 0.77 | 0.79 | 0.74 | 0.79 | 0.7629 | +0.02 (+2.60%) | 667,000 |
4 Aug 2020 | HKD | 0.78 | 0.78 | 0.77 | 0.77 | 0.7436 | 0.0 (0.0%) | 614,000 |
3 Aug 2020 | HKD | 0.74 | 0.77 | 0.73 | 0.77 | 0.7436 | +0.01 (+1.32%) | 147,000 |
31 Jul 2020 | HKD | 0.73 | 0.76 | 0.73 | 0.76 | 0.7339 | -0.01 (-1.30%) | 43,000 |
30 Jul 2020 | HKD | 0.74 | 0.77 | 0.74 | 0.77 | 0.7436 | 0.0 (0.0%) | 57,000 |
29 Jul 2020 | HKD | 0.73 | 0.77 | 0.73 | 0.77 | 0.7436 | +0.03 (+4.05%) | 127,000 |
28 Jul 2020 | HKD | 0.74 | 0.74 | 0.73 | 0.74 | 0.7146 | -0.03 (-3.90%) | 184,000 |