Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 6.39 | 6.57 | 6.36 | 6.5 | 6.5 | +0.11 (+1.72%) | 4,014,204 |
11 Sep 2020 | HKD | 6.41 | 6.41 | 6.3 | 6.39 | 6.39 | -0.02 (-0.31%) | 5,375,754 |
10 Sep 2020 | HKD | 6.46 | 6.5 | 6.39 | 6.41 | 6.41 | 0.0 (0.0%) | 2,561,582 |
9 Sep 2020 | HKD | 6.46 | 6.47 | 6.33 | 6.41 | 6.41 | -0.05 (-0.77%) | 5,479,412 |
8 Sep 2020 | HKD | 6.52 | 6.59 | 6.42 | 6.46 | 6.46 | 0.0 (0.0%) | 4,594,346 |
7 Sep 2020 | HKD | 6.39 | 6.5 | 6.35 | 6.46 | 6.46 | +0.04 (+0.62%) | 4,143,924 |
4 Sep 2020 | HKD | 6.5 | 6.5 | 6.25 | 6.42 | 6.42 | -0.17 (-2.58%) | 10,147,050 |
3 Sep 2020 | HKD | 6.69 | 6.72 | 6.56 | 6.59 | 6.59 | -0.09 (-1.35%) | 6,152,588 |
2 Sep 2020 | HKD | 6.98 | 7 | 6.65 | 6.68 | 6.68 | -0.29 (-4.16%) | 8,956,989 |
1 Sep 2020 | HKD | 6.56 | 6.97 | 6.56 | 6.97 | 6.97 | +0.38 (+5.77%) | 59,108,434 |
31 Aug 2020 | HKD | 6.48 | 6.62 | 6.37 | 6.59 | 6.59 | +0.1 (+1.54%) | 95,839,930 |
28 Aug 2020 | HKD | 6.5 | 6.59 | 6.3 | 6.49 | 6.49 | -0.01 (-0.15%) | 14,990,240 |
27 Aug 2020 | HKD | 6.8 | 6.8 | 6.41 | 6.5 | 6.5 | -0.33 (-4.83%) | 25,163,920 |
26 Aug 2020 | HKD | 7.05 | 7.06 | 6.61 | 6.83 | 6.83 | -0.16 (-2.29%) | 17,278,980 |
25 Aug 2020 | HKD | 7.04 | 7.17 | 6.82 | 6.99 | 6.99 | -0.01 (-0.14%) | 14,369,180 |
24 Aug 2020 | HKD | 6.84 | 7.19 | 6.84 | 7 | 7 | +0.4 (+6.06%) | 13,194,800 |
21 Aug 2020 | HKD | 6.46 | 6.65 | 6.43 | 6.6 | 6.6 | +0.17 (+2.64%) | 3,023,830 |
20 Aug 2020 | HKD | 6.77 | 6.77 | 6.42 | 6.43 | 6.43 | -0.34 (-5.02%) | 7,335,036 |
19 Aug 2020 | HKD | 6.72 | 6.95 | 6.63 | 6.77 | 6.77 | +0.05 (+0.74%) | 4,768,374 |
18 Aug 2020 | HKD | 6.77 | 6.77 | 6.63 | 6.72 | 6.72 | -0.03 (-0.44%) | 3,559,244 |
17 Aug 2020 | HKD | 6.66 | 6.75 | 6.61 | 6.75 | 6.75 | +0.15 (+2.27%) | 6,586,972 |
14 Aug 2020 | HKD | 6.5 | 6.64 | 6.2 | 6.6 | 6.6 | +0.13 (+2.01%) | 6,838,174 |
13 Aug 2020 | HKD | 6.57 | 6.64 | 6.36 | 6.47 | 6.47 | -0.17 (-2.56%) | 15,347,500 |
12 Aug 2020 | HKD | 6.36 | 6.65 | 6.33 | 6.64 | 6.64 | +0.32 (+5.06%) | 7,071,222 |
11 Aug 2020 | HKD | 6.16 | 6.4 | 6.16 | 6.32 | 6.32 | +0.21 (+3.44%) | 7,078,196 |
10 Aug 2020 | HKD | 6.18 | 6.18 | 6.06 | 6.11 | 6.11 | -0.01 (-0.16%) | 3,602,500 |
7 Aug 2020 | HKD | 6.14 | 6.25 | 6.06 | 6.12 | 6.12 | +0.04 (+0.66%) | 5,984,277 |
6 Aug 2020 | HKD | 6.23 | 6.28 | 6.06 | 6.08 | 6.08 | -0.11 (-1.78%) | 7,354,776 |
5 Aug 2020 | HKD | 6.4 | 6.41 | 6.14 | 6.19 | 6.19 | -0.22 (-3.43%) | 6,215,242 |
4 Aug 2020 | HKD | 6.03 | 6.41 | 6.01 | 6.41 | 6.41 | +0.45 (+7.55%) | 10,716,280 |