Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 6.54 | 6.82 | 6.49 | 6.82 | 6.82 | +0.32 (+4.92%) | 791,000 |
25 Sep 2020 | HKD | 6.53 | 6.57 | 6.46 | 6.5 | 6.5 | +0.02 (+0.31%) | 548,000 |
24 Sep 2020 | HKD | 6.49 | 6.57 | 6.48 | 6.48 | 6.48 | +0.03 (+0.47%) | 560,000 |
23 Sep 2020 | HKD | 6.6 | 6.74 | 6.45 | 6.45 | 6.45 | -0.1 (-1.53%) | 681,000 |
22 Sep 2020 | HKD | 6.42 | 6.55 | 6.42 | 6.55 | 6.55 | +0.15 (+2.34%) | 566,000 |
21 Sep 2020 | HKD | 6.23 | 6.4 | 6.21 | 6.4 | 6.4 | +0.15 (+2.40%) | 2,018,000 |
18 Sep 2020 | HKD | 6.07 | 6.25 | 6.04 | 6.25 | 6.25 | +0.18 (+2.97%) | 687,000 |
17 Sep 2020 | HKD | 6.06 | 6.1 | 6.03 | 6.07 | 6.07 | 0.0 (0.0%) | 611,000 |
16 Sep 2020 | HKD | 6.13 | 6.17 | 6.07 | 6.07 | 6.07 | -0.08 (-1.30%) | 512,000 |
15 Sep 2020 | HKD | 5.88 | 6.17 | 5.87 | 6.15 | 6.15 | +0.27 (+4.59%) | 655,000 |
14 Sep 2020 | HKD | 5.87 | 5.9 | 5.82 | 5.88 | 5.88 | +0.03 (+0.51%) | 510,000 |
11 Sep 2020 | HKD | 5.78 | 5.92 | 5.78 | 5.85 | 5.85 | +0.01 (+0.17%) | 398,000 |
10 Sep 2020 | HKD | 5.7 | 5.86 | 5.7 | 5.84 | 5.84 | +0.13 (+2.28%) | 586,000 |
9 Sep 2020 | HKD | 5.65 | 5.74 | 5.64 | 5.71 | 5.71 | +0.01 (+0.18%) | 464,758 |
8 Sep 2020 | HKD | 5.63 | 5.82 | 5.63 | 5.7 | 5.7 | +0.06 (+1.06%) | 484,000 |
7 Sep 2020 | HKD | 5.59 | 5.67 | 5.57 | 5.64 | 5.64 | +0.02 (+0.36%) | 453,000 |
4 Sep 2020 | HKD | 5.55 | 5.64 | 5.52 | 5.62 | 5.62 | 0.0 (0.0%) | 619,000 |
3 Sep 2020 | HKD | 5.65 | 5.65 | 5.6 | 5.62 | 5.62 | +0.01 (+0.18%) | 2,039,000 |
2 Sep 2020 | HKD | 5.58 | 5.61 | 5.42 | 5.61 | 5.61 | +0.03 (+0.54%) | 1,677,000 |
1 Sep 2020 | HKD | 5.62 | 5.64 | 5.46 | 5.58 | 5.58 | -0.07 (-1.24%) | 600,000 |
31 Aug 2020 | HKD | 5.51 | 5.7 | 5.5 | 5.65 | 5.65 | +0.15 (+2.73%) | 900,000 |
28 Aug 2020 | HKD | 5.41 | 5.53 | 5.35 | 5.5 | 5.5 | +0.11 (+2.04%) | 4,056,000 |
27 Aug 2020 | HKD | 5.27 | 5.4 | 5.27 | 5.39 | 5.39 | +0.07 (+1.32%) | 770,000 |
26 Aug 2020 | HKD | 5.04 | 5.34 | 5.03 | 5.32 | 5.32 | +0.27 (+5.35%) | 1,105,000 |
25 Aug 2020 | HKD | 5.02 | 5.07 | 5 | 5.05 | 5.05 | +0.04 (+0.80%) | 499,000 |
24 Aug 2020 | HKD | 5.03 | 5.09 | 5.01 | 5.01 | 5.01 | +0.01 (+0.20%) | 435,000 |
21 Aug 2020 | HKD | 5.06 | 5.11 | 4.95 | 5 | 5 | -0.03 (-0.60%) | 613,285 |
20 Aug 2020 | HKD | 4.97 | 5.14 | 4.96 | 5.03 | 5.03 | -0.02 (-0.40%) | 1,234,000 |
19 Aug 2020 | HKD | 4.99 | 5.08 | 4.97 | 5.05 | 5.05 | +0.05 (+1%) | 308,000 |
18 Aug 2020 | HKD | 5.08 | 5.09 | 4.95 | 5 | 5 | -0.1 (-1.96%) | 563,000 |