Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 2.53 | 2.58 | 2.48 | 2.5 | 2.5 | -0.02 (-0.79%) | 9,315,200 |
11 Sep 2020 | HKD | 2.51 | 2.58 | 2.48 | 2.52 | 2.52 | +0.01 (+0.40%) | 8,442,400 |
10 Sep 2020 | HKD | 2.63 | 2.65 | 2.48 | 2.51 | 2.51 | -0.1 (-3.83%) | 17,192,400 |
9 Sep 2020 | HKD | 2.46 | 2.69 | 2.42 | 2.61 | 2.61 | +0.14 (+5.67%) | 21,705,199 |
8 Sep 2020 | HKD | 2.52 | 2.54 | 2.38 | 2.47 | 2.47 | 0.0 (0.0%) | 12,546,800 |
7 Sep 2020 | HKD | 2.61 | 2.63 | 2.44 | 2.47 | 2.47 | -0.13 (-5%) | 19,260,801 |
4 Sep 2020 | HKD | 2.3 | 2.64 | 2.26 | 2.6 | 2.6 | +0.22 (+9.24%) | 31,713,199 |
3 Sep 2020 | HKD | 2.14 | 2.47 | 2.12 | 2.38 | 2.38 | +0.25 (+11.74%) | 45,298,801 |
2 Sep 2020 | HKD | 2.15 | 2.15 | 2.09 | 2.13 | 2.13 | -0.01 (-0.47%) | 5,742,800 |
1 Sep 2020 | HKD | 2.16 | 2.17 | 2.05 | 2.14 | 2.14 | +0.03 (+1.42%) | 11,582,400 |
31 Aug 2020 | HKD | 2.1 | 2.19 | 2.08 | 2.11 | 2.11 | +0.02 (+0.96%) | 19,516,801 |
28 Aug 2020 | HKD | 1.99 | 2.1 | 1.99 | 2.09 | 2.09 | +0.1 (+5.03%) | 17,342,400 |
27 Aug 2020 | HKD | 1.97 | 2.01 | 1.93 | 1.99 | 1.99 | +0.01 (+0.51%) | 7,998,400 |
26 Aug 2020 | HKD | 1.93 | 2.02 | 1.93 | 1.98 | 1.98 | +0.06 (+3.13%) | 8,914,000 |
25 Aug 2020 | HKD | 1.91 | 2.05 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 18,402,801 |
24 Aug 2020 | HKD | 1.93 | 1.95 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 4,844,400 |
21 Aug 2020 | HKD | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | +0.02 (+1.04%) | 5,589,600 |
20 Aug 2020 | HKD | 1.93 | 1.93 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 2,166,400 |
19 Aug 2020 | HKD | 1.93 | 1.96 | 1.91 | 1.94 | 1.94 | +0.01 (+0.52%) | 3,894,000 |
18 Aug 2020 | HKD | 1.9 | 1.95 | 1.89 | 1.93 | 1.93 | +0.05 (+2.66%) | 5,601,170 |
17 Aug 2020 | HKD | 1.9 | 1.93 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 3,188,800 |
14 Aug 2020 | HKD | 1.88 | 1.9 | 1.86 | 1.89 | 1.89 | -0.01 (-0.53%) | 3,610,000 |
13 Aug 2020 | HKD | 1.87 | 1.96 | 1.87 | 1.9 | 1.9 | +0.02 (+1.06%) | 5,976,800 |
12 Aug 2020 | HKD | 1.88 | 1.9 | 1.83 | 1.88 | 1.88 | +0.03 (+1.62%) | 6,185,200 |
11 Aug 2020 | HKD | 1.9 | 1.92 | 1.85 | 1.85 | 1.85 | -0.04 (-2.12%) | 7,374,000 |
10 Aug 2020 | HKD | 1.93 | 2 | 1.87 | 1.89 | 1.89 | +0.03 (+1.61%) | 18,523,600 |
7 Aug 2020 | HKD | 1.89 | 1.91 | 1.83 | 1.86 | 1.86 | -0.02 (-1.06%) | 8,282,000 |
6 Aug 2020 | HKD | 1.87 | 1.89 | 1.83 | 1.88 | 1.88 | +0.01 (+0.53%) | 6,056,800 |
5 Aug 2020 | HKD | 1.9 | 1.91 | 1.85 | 1.87 | 1.87 | -0.02 (-1.06%) | 7,835,200 |
4 Aug 2020 | HKD | 1.97 | 1.99 | 1.88 | 1.89 | 1.89 | -0.08 (-4.06%) | 15,850,800 |