Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 8.97 | 9.37 | 8.97 | 9.33 | 9.33 | +0.1 (+1.08%) | 16,173,256 |
11 Sep 2020 | HKD | 9.19 | 9.28 | 9.1 | 9.23 | 9.23 | +0.1 (+1.10%) | 19,060,857 |
10 Sep 2020 | HKD | 9.33 | 9.67 | 9.08 | 9.13 | 9.13 | -0.1 (-1.08%) | 27,014,538 |
9 Sep 2020 | HKD | 9.31 | 9.31 | 9.04 | 9.23 | 9.23 | -0.1 (-1.07%) | 12,596,815 |
8 Sep 2020 | HKD | 9.4 | 9.61 | 9.16 | 9.33 | 9.33 | +0.02 (+0.21%) | 13,369,185 |
7 Sep 2020 | HKD | 9.6 | 9.6 | 9.18 | 9.31 | 9.31 | -0.36 (-3.72%) | 18,762,244 |
4 Sep 2020 | HKD | 9.62 | 9.68 | 9.31 | 9.67 | 9.67 | -0.05 (-0.51%) | 18,944,153 |
3 Sep 2020 | HKD | 10.04 | 10.14 | 9.6 | 9.72 | 9.72 | -0.42 (-4.14%) | 34,936,300 |
2 Sep 2020 | HKD | 10.16 | 10.26 | 10.04 | 10.14 | 10.14 | +0.08 (+0.80%) | 12,389,080 |
1 Sep 2020 | HKD | 10.1 | 10.36 | 10.04 | 10.06 | 10.06 | -0.04 (-0.40%) | 11,795,050 |
31 Aug 2020 | HKD | 10.82 | 10.82 | 10.04 | 10.1 | 10.1 | -0.48 (-4.54%) | 17,906,272 |
28 Aug 2020 | HKD | 10.48 | 10.76 | 10.36 | 10.58 | 10.58 | -0.02 (-0.19%) | 13,031,005 |
27 Aug 2020 | HKD | 10.46 | 10.6 | 10.36 | 10.6 | 10.6 | +0.14 (+1.34%) | 6,057,628 |
26 Aug 2020 | HKD | 10.3 | 10.64 | 10.2 | 10.46 | 10.46 | +0.2 (+1.95%) | 11,945,558 |
25 Aug 2020 | HKD | 10.42 | 10.64 | 10.2 | 10.26 | 10.26 | -0.06 (-0.58%) | 8,846,949 |
24 Aug 2020 | HKD | 10.28 | 10.46 | 10.06 | 10.32 | 10.32 | +0.06 (+0.58%) | 14,184,961 |
21 Aug 2020 | HKD | 10.3 | 10.4 | 10.16 | 10.26 | 10.26 | -0.1 (-0.97%) | 13,760,402 |
20 Aug 2020 | HKD | 10.56 | 10.62 | 10.24 | 10.36 | 10.36 | -0.2 (-1.89%) | 10,126,119 |
19 Aug 2020 | HKD | 10.66 | 10.86 | 10.32 | 10.56 | 10.56 | -0.1 (-0.94%) | 12,049,858 |
18 Aug 2020 | HKD | 10.72 | 10.8 | 10.42 | 10.66 | 10.66 | +0.2 (+1.91%) | 22,807,040 |
17 Aug 2020 | HKD | 11.4 | 11.4 | 10.44 | 10.46 | 10.46 | -0.72 (-6.44%) | 36,332,537 |
14 Aug 2020 | HKD | 11.9 | 11.9 | 10.76 | 11.18 | 11.18 | -0.32 (-2.78%) | 52,491,764 |
13 Aug 2020 | HKD | 10.72 | 11.5 | 10.52 | 11.5 | 11.5 | +1 (+9.52%) | 43,974,868 |
12 Aug 2020 | HKD | 10.5 | 10.64 | 10.24 | 10.5 | 10.5 | -0.06 (-0.57%) | 11,794,213 |
11 Aug 2020 | HKD | 10.52 | 10.8 | 10.38 | 10.56 | 10.56 | +0.06 (+0.57%) | 12,978,526 |
10 Aug 2020 | HKD | 11 | 11 | 10.46 | 10.5 | 10.5 | -0.38 (-3.49%) | 13,616,510 |
7 Aug 2020 | HKD | 11.24 | 11.24 | 10.82 | 10.88 | 10.88 | -0.32 (-2.86%) | 8,229,000 |
6 Aug 2020 | HKD | 11.24 | 11.26 | 11.08 | 11.2 | 11.2 | +0.06 (+0.54%) | 7,502,753 |
5 Aug 2020 | HKD | 11.12 | 11.18 | 10.9 | 11.14 | 11.14 | +0.2 (+1.83%) | 6,981,197 |
4 Aug 2020 | HKD | 11.28 | 11.28 | 10.78 | 10.94 | 10.94 | -0.06 (-0.55%) | 11,387,210 |