Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2020 | HKD | 7 | 7 | 6.84 | 6.86 | 6.86 | -0.15 (-2.14%) | 2,012,000 |
21 Sep 2020 | HKD | 7.24 | 7.24 | 6.97 | 7.01 | 7.01 | -0.18 (-2.50%) | 1,972,000 |
18 Sep 2020 | HKD | 7.03 | 7.26 | 6.98 | 7.19 | 7.19 | +0.21 (+3.01%) | 6,966,288 |
17 Sep 2020 | HKD | 7.18 | 7.18 | 6.91 | 6.98 | 6.98 | -0.18 (-2.51%) | 1,648,000 |
16 Sep 2020 | HKD | 7 | 7.24 | 6.98 | 7.16 | 7.16 | +0.16 (+2.29%) | 5,678,000 |
15 Sep 2020 | HKD | 6.66 | 7.02 | 6.6 | 7 | 7 | +0.37 (+5.58%) | 4,266,734 |
14 Sep 2020 | HKD | 6.66 | 6.7 | 6.6 | 6.63 | 6.63 | +0.03 (+0.45%) | 2,140,000 |
11 Sep 2020 | HKD | 6.55 | 6.64 | 6.51 | 6.6 | 6.6 | +0.07 (+1.07%) | 3,194,300 |
10 Sep 2020 | HKD | 7.01 | 7.03 | 6.51 | 6.53 | 6.53 | -0.41 (-5.91%) | 10,228,000 |
9 Sep 2020 | HKD | 7.09 | 7.09 | 6.88 | 6.94 | 6.94 | -0.11 (-1.56%) | 2,088,000 |
8 Sep 2020 | HKD | 7.1 | 7.1 | 6.81 | 7.05 | 7.05 | +0.07 (+1.00%) | 3,460,000 |
7 Sep 2020 | HKD | 7.12 | 7.15 | 6.94 | 6.98 | 6.98 | -0.12 (-1.69%) | 2,792,000 |
4 Sep 2020 | HKD | 7.24 | 7.24 | 7.02 | 7.1 | 7.1 | -0.15 (-2.07%) | 2,072,000 |
3 Sep 2020 | HKD | 7.18 | 7.46 | 7.1 | 7.25 | 7.25 | +0.21 (+2.98%) | 4,789,333 |
2 Sep 2020 | HKD | 7.17 | 7.17 | 7 | 7.04 | 7.04 | -0.16 (-2.22%) | 3,465,753 |
1 Sep 2020 | HKD | 7.07 | 7.26 | 7.07 | 7.2 | 7.2 | +0.13 (+1.84%) | 1,184,000 |
31 Aug 2020 | HKD | 7.38 | 7.39 | 7.05 | 7.07 | 7.07 | -0.17 (-2.35%) | 3,709,000 |
28 Aug 2020 | HKD | 7.05 | 7.4 | 7.05 | 7.24 | 7.24 | +0.19 (+2.70%) | 2,488,000 |
27 Aug 2020 | HKD | 7.28 | 7.36 | 6.98 | 7.05 | 7.05 | -0.37 (-4.99%) | 14,164,000 |
26 Aug 2020 | HKD | 7.36 | 7.6 | 7.26 | 7.42 | 7.42 | -0.01 (-0.13%) | 2,948,000 |
25 Aug 2020 | HKD | 7.5 | 7.5 | 7.33 | 7.43 | 7.43 | -0.01 (-0.13%) | 2,638,000 |
24 Aug 2020 | HKD | 7.3 | 7.52 | 7.13 | 7.44 | 7.44 | -0.04 (-0.53%) | 2,248,000 |
21 Aug 2020 | HKD | 7.7 | 7.7 | 7.45 | 7.48 | 7.48 | -0.12 (-1.58%) | 2,294,000 |
20 Aug 2020 | HKD | 7.88 | 7.88 | 7.51 | 7.6 | 7.6 | -0.24 (-3.06%) | 2,742,025 |
19 Aug 2020 | HKD | 7.7 | 7.91 | 7.7 | 7.84 | 7.84 | +0.24 (+3.16%) | 4,745,324 |
18 Aug 2020 | HKD | 7.7 | 7.76 | 7.49 | 7.6 | 7.6 | 0.0 (0.0%) | 3,380,000 |
17 Aug 2020 | HKD | 7.67 | 7.68 | 7.4 | 7.6 | 7.6 | -0.07 (-0.91%) | 4,160,000 |
14 Aug 2020 | HKD | 7.5 | 7.77 | 7.49 | 7.67 | 7.67 | +0.04 (+0.52%) | 2,907,400 |
13 Aug 2020 | HKD | 7.58 | 7.74 | 7.44 | 7.63 | 7.63 | +0.04 (+0.53%) | 3,420,424 |
12 Aug 2020 | HKD | 8.15 | 8.15 | 7 | 7.59 | 7.59 | -0.58 (-7.10%) | 14,076,000 |