Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 7.28 | 7.47 | 7.21 | 7.37 | 7.37 | +0.09 (+1.24%) | 2,840,200 |
11 Sep 2020 | HKD | 7.31 | 7.37 | 7.1 | 7.28 | 7.28 | -0.03 (-0.41%) | 3,908,600 |
10 Sep 2020 | HKD | 7.48 | 7.53 | 7.2 | 7.31 | 7.31 | -0.05 (-0.68%) | 3,840,000 |
9 Sep 2020 | HKD | 7.61 | 7.7 | 7.33 | 7.36 | 7.36 | -0.33 (-4.29%) | 4,732,200 |
8 Sep 2020 | HKD | 7.76 | 7.92 | 7.56 | 7.69 | 7.69 | -0.03 (-0.39%) | 4,724,780 |
7 Sep 2020 | HKD | 8.05 | 8.09 | 7.7 | 7.72 | 7.72 | -0.42 (-5.16%) | 6,890,200 |
4 Sep 2020 | HKD | 8.08 | 8.29 | 8 | 8.14 | 8.14 | -0.13 (-1.57%) | 6,453,600 |
3 Sep 2020 | HKD | 8 | 8.54 | 8 | 8.27 | 8.27 | +0.33 (+4.16%) | 14,513,600 |
2 Sep 2020 | HKD | 7.86 | 8.15 | 7.7 | 7.94 | 7.94 | +0.11 (+1.40%) | 7,459,000 |
1 Sep 2020 | HKD | 7.9 | 7.9 | 7.75 | 7.83 | 7.83 | +0.03 (+0.38%) | 3,394,000 |
31 Aug 2020 | HKD | 8 | 8.22 | 7.8 | 7.8 | 7.8 | -0.08 (-1.02%) | 5,994,200 |
28 Aug 2020 | HKD | 7.92 | 8.04 | 7.85 | 7.88 | 7.88 | -0.06 (-0.76%) | 4,434,000 |
27 Aug 2020 | HKD | 8.08 | 8.08 | 7.84 | 7.94 | 7.94 | -0.06 (-0.75%) | 5,663,490 |
26 Aug 2020 | HKD | 8.06 | 8.14 | 7.88 | 8 | 8 | -0.12 (-1.48%) | 6,380,400 |
25 Aug 2020 | HKD | 8.09 | 8.32 | 8.05 | 8.12 | 8.12 | +0.03 (+0.37%) | 3,212,400 |
24 Aug 2020 | HKD | 8.2 | 8.3 | 8.09 | 8.09 | 8.09 | -0.06 (-0.74%) | 1,957,313 |
21 Aug 2020 | HKD | 8.23 | 8.24 | 8.1 | 8.15 | 8.15 | +0.03 (+0.37%) | 3,298,600 |
20 Aug 2020 | HKD | 8.24 | 8.24 | 8.07 | 8.12 | 8.12 | -0.12 (-1.46%) | 3,967,600 |
19 Aug 2020 | HKD | 8.26 | 8.47 | 8.23 | 8.24 | 8.24 | -0.23 (-2.72%) | 3,136,200 |
18 Aug 2020 | HKD | 8.68 | 8.68 | 8.39 | 8.47 | 8.47 | -0.14 (-1.63%) | 5,681,600 |
17 Aug 2020 | HKD | 8.23 | 8.85 | 8.16 | 8.61 | 8.61 | +0.58 (+7.22%) | 17,797,200 |
14 Aug 2020 | HKD | 8.09 | 8.15 | 7.98 | 8.03 | 8.03 | -0.04 (-0.50%) | 3,780,200 |
13 Aug 2020 | HKD | 8.09 | 8.28 | 7.96 | 8.07 | 8.07 | +0.01 (+0.12%) | 6,269,200 |
12 Aug 2020 | HKD | 8.13 | 8.24 | 7.79 | 8.06 | 8.06 | -0.07 (-0.86%) | 7,383,800 |
11 Aug 2020 | HKD | 8.18 | 8.6 | 8.02 | 8.13 | 8.13 | +0.01 (+0.12%) | 9,130,000 |
10 Aug 2020 | HKD | 8.4 | 8.46 | 8.08 | 8.12 | 8.12 | -0.33 (-3.91%) | 10,895,800 |
7 Aug 2020 | HKD | 9 | 9 | 8.28 | 8.45 | 8.45 | -0.59 (-6.53%) | 13,717,200 |
6 Aug 2020 | HKD | 8.69 | 9.08 | 8.33 | 9.04 | 9.04 | +0.46 (+5.36%) | 22,411,600 |
5 Aug 2020 | HKD | 8.7 | 8.71 | 8.52 | 8.58 | 8.58 | -0.12 (-1.38%) | 6,511,400 |
4 Aug 2020 | HKD | 8.71 | 8.82 | 8.52 | 8.7 | 8.7 | +0.06 (+0.69%) | 14,330,000 |