Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 2.16 | 2.19 | 2.16 | 2.18 | 2.18 | -0.04 (-1.80%) | 910,000 |
11 Sep 2020 | HKD | 2.22 | 2.25 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 126,000 |
10 Sep 2020 | HKD | 2.27 | 2.28 | 2.22 | 2.22 | 2.22 | -0.02 (-0.89%) | 272,400 |
9 Sep 2020 | HKD | 2.28 | 2.28 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 190,000 |
8 Sep 2020 | HKD | 2.25 | 2.26 | 2.21 | 2.25 | 2.25 | +0.04 (+1.81%) | 76,000 |
7 Sep 2020 | HKD | 2.21 | 2.22 | 2.21 | 2.21 | 2.21 | -0.01 (-0.45%) | 40,000 |
4 Sep 2020 | HKD | 2.2 | 2.24 | 2.2 | 2.22 | 2.22 | -0.01 (-0.45%) | 532,000 |
3 Sep 2020 | HKD | 2.23 | 2.23 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 146,000 |
2 Sep 2020 | HKD | 2.26 | 2.27 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 440,194 |
1 Sep 2020 | HKD | 2.15 | 2.25 | 2.15 | 2.24 | 2.24 | +0.09 (+4.19%) | 1,010,000 |
31 Aug 2020 | HKD | 2.26 | 2.31 | 2.14 | 2.15 | 2.15 | -0.11 (-4.87%) | 4,927,200 |
28 Aug 2020 | HKD | 2.24 | 2.26 | 2.23 | 2.26 | 2.26 | +0.02 (+0.89%) | 366,000 |
27 Aug 2020 | HKD | 2.25 | 2.26 | 2.24 | 2.24 | 2.24 | -0.01 (-0.44%) | 410,000 |
26 Aug 2020 | HKD | 2.25 | 2.26 | 2.23 | 2.25 | 2.25 | +0.01 (+0.45%) | 340,000 |
25 Aug 2020 | HKD | 2.26 | 2.26 | 2.23 | 2.24 | 2.24 | -0.02 (-0.88%) | 400,495 |
24 Aug 2020 | HKD | 2.21 | 2.26 | 2.21 | 2.26 | 2.26 | +0.03 (+1.35%) | 204,000 |
21 Aug 2020 | HKD | 2.24 | 2.28 | 2.2 | 2.23 | 2.23 | -0.02 (-0.89%) | 1,860,000 |
20 Aug 2020 | HKD | 2.25 | 2.26 | 2.18 | 2.25 | 2.25 | 0.0 (0.0%) | 1,030,000 |
19 Aug 2020 | HKD | 2.25 | 2.28 | 2.21 | 2.25 | 2.25 | -0.05 (-2.17%) | 634,000 |
18 Aug 2020 | HKD | 2.26 | 2.3 | 2.11 | 2.3 | 2.3 | -0.01 (-0.43%) | 182,000 |
17 Aug 2020 | HKD | 2.34 | 2.35 | 2.28 | 2.31 | 2.31 | +0.01 (+0.43%) | 192,000 |
14 Aug 2020 | HKD | 2.28 | 2.32 | 2.26 | 2.3 | 2.3 | +0.01 (+0.44%) | 676,000 |
13 Aug 2020 | HKD | 2.24 | 2.3 | 2.2 | 2.29 | 2.29 | +0.09 (+4.09%) | 710,195 |
12 Aug 2020 | HKD | 2.24 | 2.26 | 2.2 | 2.2 | 2.2 | -0.04 (-1.79%) | 590,000 |
11 Aug 2020 | HKD | 2.19 | 2.29 | 2.19 | 2.24 | 2.24 | +0.08 (+3.70%) | 1,738,000 |
10 Aug 2020 | HKD | 2.14 | 2.19 | 2.11 | 2.16 | 2.16 | +0.02 (+0.93%) | 324,000 |
7 Aug 2020 | HKD | 2.18 | 2.18 | 2.13 | 2.14 | 2.14 | -0.04 (-1.83%) | 242,000 |
6 Aug 2020 | HKD | 2.16 | 2.18 | 2.13 | 2.18 | 2.18 | +0.01 (+0.46%) | 397,880 |
5 Aug 2020 | HKD | 2.17 | 2.21 | 2.16 | 2.17 | 2.17 | -0.02 (-0.91%) | 250,000 |
4 Aug 2020 | HKD | 2.16 | 2.2 | 2.16 | 2.19 | 2.19 | +0.03 (+1.39%) | 282,000 |