Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 4.91 | 4.96 | 4.87 | 4.95 | 4.95 | +0.01 (+0.20%) | 1,180,000 |
25 Sep 2020 | HKD | 5.15 | 5.15 | 4.81 | 4.94 | 4.94 | -0.21 (-4.08%) | 3,362,000 |
24 Sep 2020 | HKD | 5.25 | 5.28 | 5.06 | 5.15 | 5.15 | -0.15 (-2.83%) | 1,439,000 |
23 Sep 2020 | HKD | 5.3 | 5.38 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 978,195 |
22 Sep 2020 | HKD | 5.38 | 5.38 | 5.21 | 5.3 | 5.3 | -0.08 (-1.49%) | 3,689,000 |
21 Sep 2020 | HKD | 5.58 | 5.58 | 5.28 | 5.38 | 5.38 | -0.16 (-2.89%) | 2,327,000 |
18 Sep 2020 | HKD | 5.58 | 5.6 | 5.41 | 5.54 | 5.54 | -0.04 (-0.72%) | 2,685,000 |
17 Sep 2020 | HKD | 5.69 | 5.71 | 5.53 | 5.58 | 5.58 | -0.15 (-2.62%) | 2,485,000 |
16 Sep 2020 | HKD | 5.77 | 5.77 | 5.55 | 5.73 | 5.73 | -0.01 (-0.17%) | 1,391,000 |
15 Sep 2020 | HKD | 5.78 | 5.78 | 5.63 | 5.74 | 5.74 | +0.01 (+0.17%) | 1,713,000 |
14 Sep 2020 | HKD | 5.76 | 5.79 | 5.6 | 5.73 | 5.73 | +0.01 (+0.17%) | 1,681,000 |
11 Sep 2020 | HKD | 5.66 | 5.75 | 5.51 | 5.72 | 5.72 | +0.12 (+2.14%) | 952,000 |
10 Sep 2020 | HKD | 5.7 | 5.79 | 5.51 | 5.6 | 5.6 | -0.1 (-1.75%) | 947,000 |
9 Sep 2020 | HKD | 5.5 | 5.84 | 5.48 | 5.7 | 5.7 | +0.01 (+0.18%) | 2,148,000 |
8 Sep 2020 | HKD | 5.98 | 5.98 | 5.6 | 5.69 | 5.69 | -0.23 (-3.89%) | 4,875,000 |
7 Sep 2020 | HKD | 6.15 | 6.15 | 5.87 | 5.92 | 5.92 | -0.17 (-2.79%) | 2,005,000 |
4 Sep 2020 | HKD | 6.09 | 6.25 | 5.85 | 6.09 | 6.09 | -0.11 (-1.77%) | 1,776,000 |
3 Sep 2020 | HKD | 6.25 | 6.3 | 6.06 | 6.2 | 6.2 | -0.05 (-0.80%) | 3,191,000 |
2 Sep 2020 | HKD | 6.31 | 6.36 | 5.84 | 6.25 | 6.25 | -0.11 (-1.73%) | 6,882,000 |
1 Sep 2020 | HKD | 6.42 | 6.42 | 6.22 | 6.36 | 6.36 | -0.01 (-0.16%) | 1,874,000 |
31 Aug 2020 | HKD | 6.46 | 6.47 | 6.28 | 6.37 | 6.37 | -0.07 (-1.09%) | 3,879,000 |
28 Aug 2020 | HKD | 6.42 | 6.47 | 6.35 | 6.44 | 6.44 | +0.01 (+0.16%) | 2,779,000 |
27 Aug 2020 | HKD | 6.32 | 6.45 | 6.24 | 6.43 | 6.43 | +0.13 (+2.06%) | 4,325,000 |
26 Aug 2020 | HKD | 6.33 | 6.38 | 6.11 | 6.3 | 6.3 | -0.03 (-0.47%) | 4,892,000 |
25 Aug 2020 | HKD | 6.51 | 6.51 | 6.09 | 6.33 | 6.33 | -0.15 (-2.31%) | 6,373,000 |
24 Aug 2020 | HKD | 6.7 | 6.75 | 6.38 | 6.48 | 6.48 | -0.19 (-2.85%) | 7,310,000 |
21 Aug 2020 | HKD | 6.77 | 6.82 | 6.58 | 6.67 | 6.67 | -0.1 (-1.48%) | 4,819,000 |
20 Aug 2020 | HKD | 6.63 | 6.82 | 6.52 | 6.77 | 6.77 | +0.13 (+1.96%) | 4,211,000 |
19 Aug 2020 | HKD | 6.72 | 6.75 | 6.61 | 6.64 | 6.64 | -0.11 (-1.63%) | 1,246,000 |
18 Aug 2020 | HKD | 6.56 | 6.89 | 6.52 | 6.75 | 6.75 | +0.2 (+3.05%) | 5,652,000 |