Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 8.1 | 8.15 | 8.1 | 8.14 | 8.14 | +0.05 (+0.62%) | 72,800 |
25 Sep 2020 | HKD | 8.09 | 8.16 | 8.07 | 8.09 | 8.09 | +0.03 (+0.37%) | 413,200 |
24 Sep 2020 | HKD | 8.06 | 8.24 | 8.06 | 8.06 | 8.06 | -0.06 (-0.74%) | 115,400 |
23 Sep 2020 | HKD | 8.03 | 8.2 | 8.03 | 8.12 | 8.12 | +0.09 (+1.12%) | 239,200 |
22 Sep 2020 | HKD | 8 | 8.19 | 7.99 | 8.03 | 8.03 | -0.02 (-0.25%) | 340,000 |
21 Sep 2020 | HKD | 8.34 | 8.34 | 8.02 | 8.05 | 8.05 | +0.01 (+0.12%) | 84,981 |
18 Sep 2020 | HKD | 8.02 | 8.18 | 7.98 | 8.04 | 8.04 | 0.0 (0.0%) | 241,600 |
17 Sep 2020 | HKD | 8.23 | 8.23 | 7.93 | 8.04 | 8.04 | -0.21 (-2.55%) | 141,600 |
16 Sep 2020 | HKD | 8.25 | 8.42 | 8.16 | 8.25 | 8.25 | 0.0 (0.0%) | 202,590 |
15 Sep 2020 | HKD | 7.96 | 8.3 | 7.96 | 8.25 | 8.25 | +0.32 (+4.04%) | 258,400 |
14 Sep 2020 | HKD | 7.93 | 7.96 | 7.9 | 7.93 | 7.93 | +0.02 (+0.25%) | 90,740 |
11 Sep 2020 | HKD | 7.91 | 7.95 | 7.88 | 7.91 | 7.91 | -0.01 (-0.13%) | 279,200 |
10 Sep 2020 | HKD | 7.89 | 7.93 | 7.87 | 7.92 | 7.92 | +0.05 (+0.64%) | 59,000 |
9 Sep 2020 | HKD | 7.83 | 7.87 | 7.77 | 7.87 | 7.87 | +0.04 (+0.51%) | 216,330 |
8 Sep 2020 | HKD | 7.9 | 7.9 | 7.67 | 7.83 | 7.83 | +0.01 (+0.13%) | 483,400 |
7 Sep 2020 | HKD | 7.8 | 7.89 | 7.66 | 7.82 | 7.82 | +0.08 (+1.03%) | 521,502 |
4 Sep 2020 | HKD | 7.7 | 7.74 | 7.56 | 7.74 | 7.74 | -0.16 (-2.03%) | 161,200 |
3 Sep 2020 | HKD | 7.94 | 7.98 | 7.82 | 7.9 | 7.9 | -0.04 (-0.50%) | 544,400 |
2 Sep 2020 | HKD | 7.99 | 7.99 | 7.81 | 7.94 | 7.94 | -0.05 (-0.63%) | 744,000 |
1 Sep 2020 | HKD | 7.76 | 8 | 7.6 | 7.99 | 7.99 | +0.34 (+4.44%) | 643,200 |
31 Aug 2020 | HKD | 8.3 | 8.3 | 7.51 | 7.65 | 7.65 | -0.54 (-6.59%) | 1,187,400 |
28 Aug 2020 | HKD | 8.51 | 8.51 | 8.05 | 8.19 | 8.19 | -0.22 (-2.62%) | 1,420,200 |
27 Aug 2020 | HKD | 8.5 | 8.67 | 8.41 | 8.41 | 8.41 | +0.01 (+0.12%) | 1,033,800 |
26 Aug 2020 | HKD | 9.01 | 9.1 | 7.55 | 8.4 | 8.4 | -0.59 (-6.56%) | 3,717,767 |
25 Aug 2020 | HKD | 8.8 | 9 | 8.8 | 8.99 | 8.99 | +0.23 (+2.63%) | 767,200 |
24 Aug 2020 | HKD | 8.62 | 8.77 | 8.52 | 8.76 | 8.76 | +0.26 (+3.06%) | 858,800 |
21 Aug 2020 | HKD | 8.4 | 8.57 | 8.36 | 8.5 | 8.5 | +0.12 (+1.43%) | 852,973 |
20 Aug 2020 | HKD | 8.34 | 8.39 | 8.3 | 8.38 | 8.38 | +0.08 (+0.96%) | 520,800 |
19 Aug 2020 | HKD | 8.1 | 8.3 | 8.1 | 8.3 | 8.3 | +0.2 (+2.47%) | 395,801 |
18 Aug 2020 | HKD | 8.1 | 8.1 | 8 | 8.1 | 8.1 | +0.13 (+1.63%) | 615,000 |