Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | HKD | 1.97 | 1.97 | 1.85 | 1.9 | 1.9 | -0.06 (-3.06%) | 3,308,000 |
18 Sep 2020 | HKD | 2.05 | 2.14 | 1.96 | 1.96 | 1.96 | -0.09 (-4.39%) | 2,040,000 |
17 Sep 2020 | HKD | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | -0.07 (-3.30%) | 740,000 |
16 Sep 2020 | HKD | 2.14 | 2.14 | 2.08 | 2.12 | 2.12 | -0.01 (-0.47%) | 402,406 |
15 Sep 2020 | HKD | 2.12 | 2.14 | 2.06 | 2.13 | 2.13 | +0.04 (+1.91%) | 247,000 |
14 Sep 2020 | HKD | 2.13 | 2.14 | 2.06 | 2.09 | 2.09 | -0.02 (-0.95%) | 888,116 |
11 Sep 2020 | HKD | 2.14 | 2.14 | 2.06 | 2.11 | 2.11 | +0.04 (+1.93%) | 404,000 |
10 Sep 2020 | HKD | 2.11 | 2.11 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 210,000 |
9 Sep 2020 | HKD | 2.12 | 2.12 | 2.06 | 2.08 | 2.08 | +0.03 (+1.46%) | 706,000 |
8 Sep 2020 | HKD | 2.12 | 2.2 | 2.04 | 2.05 | 2.05 | -0.02 (-0.97%) | 655,000 |
7 Sep 2020 | HKD | 2.1 | 2.16 | 2.04 | 2.07 | 2.07 | -0.03 (-1.43%) | 1,138,000 |
4 Sep 2020 | HKD | 2.22 | 2.22 | 2.02 | 2.1 | 2.1 | -0.06 (-2.78%) | 1,220,000 |
3 Sep 2020 | HKD | 2.21 | 2.21 | 2.14 | 2.16 | 2.16 | -0.05 (-2.26%) | 520,000 |
2 Sep 2020 | HKD | 2.11 | 2.22 | 2.09 | 2.21 | 2.21 | +0.11 (+5.24%) | 1,368,000 |
1 Sep 2020 | HKD | 2.1 | 2.11 | 2 | 2.1 | 2.1 | -0.01 (-0.47%) | 2,078,000 |
31 Aug 2020 | HKD | 2.18 | 2.2 | 2.11 | 2.11 | 2.11 | -0.07 (-3.21%) | 1,666,000 |
28 Aug 2020 | HKD | 2.24 | 2.24 | 2.16 | 2.18 | 2.18 | -0.01 (-0.46%) | 1,548,000 |
27 Aug 2020 | HKD | 2.3 | 2.34 | 2.14 | 2.19 | 2.19 | -0.03 (-1.35%) | 2,364,000 |
26 Aug 2020 | HKD | 2.24 | 2.3 | 2.21 | 2.22 | 2.22 | -0.03 (-1.33%) | 760,000 |
25 Aug 2020 | HKD | 2.42 | 2.42 | 2.25 | 2.25 | 2.25 | -0.13 (-5.46%) | 1,242,000 |
24 Aug 2020 | HKD | 2.43 | 2.43 | 2.33 | 2.38 | 2.38 | -0.03 (-1.24%) | 1,054,000 |
21 Aug 2020 | HKD | 2.28 | 2.42 | 2.25 | 2.41 | 2.41 | +0.13 (+5.70%) | 2,110,000 |
20 Aug 2020 | HKD | 2.28 | 2.28 | 2.18 | 2.28 | 2.28 | -0.05 (-2.15%) | 902,000 |
19 Aug 2020 | HKD | 2.21 | 2.33 | 2.14 | 2.33 | 2.33 | +0.18 (+8.37%) | 2,080,000 |
18 Aug 2020 | HKD | 2.22 | 2.26 | 2.15 | 2.15 | 2.15 | -0.05 (-2.27%) | 1,334,000 |
17 Aug 2020 | HKD | 2.2 | 2.23 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 1,156,000 |
14 Aug 2020 | HKD | 2.25 | 2.27 | 2.19 | 2.21 | 2.21 | -0.04 (-1.78%) | 678,000 |
13 Aug 2020 | HKD | 2.23 | 2.3 | 2.22 | 2.25 | 2.25 | 0.0 (0.0%) | 745,000 |
12 Aug 2020 | HKD | 2.29 | 2.29 | 2.22 | 2.25 | 2.25 | -0.05 (-2.17%) | 1,672,000 |
11 Aug 2020 | HKD | 2.38 | 2.38 | 2.28 | 2.3 | 2.3 | -0.04 (-1.71%) | 1,841,000 |