Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | HKD | 5.85 | 5.93 | 5.73 | 5.82 | 5.82 | +0.02 (+0.34%) | 1,017,494 |
9 Sep 2020 | HKD | 5.85 | 5.86 | 5.7 | 5.8 | 5.8 | -0.06 (-1.02%) | 2,336,694 |
8 Sep 2020 | HKD | 5.95 | 5.98 | 5.81 | 5.86 | 5.86 | -0.09 (-1.51%) | 2,355,400 |
7 Sep 2020 | HKD | 5.85 | 6.06 | 5.77 | 5.95 | 5.95 | 0.0 (0.0%) | 4,869,027 |
4 Sep 2020 | HKD | 5.82 | 6.06 | 5.75 | 5.95 | 5.95 | +0.03 (+0.51%) | 5,418,032 |
3 Sep 2020 | HKD | 5.95 | 5.98 | 5.83 | 5.92 | 5.92 | -0.03 (-0.50%) | 2,088,136 |
2 Sep 2020 | HKD | 5.87 | 6 | 5.71 | 5.95 | 5.95 | +0.12 (+2.06%) | 4,238,014 |
1 Sep 2020 | HKD | 5.8 | 5.87 | 5.76 | 5.83 | 5.83 | +0.07 (+1.22%) | 1,031,000 |
31 Aug 2020 | HKD | 5.8 | 5.97 | 5.7 | 5.76 | 5.76 | -0.04 (-0.69%) | 2,924,042 |
28 Aug 2020 | HKD | 5.63 | 5.84 | 5.59 | 5.8 | 5.8 | +0.22 (+3.94%) | 5,355,052 |
27 Aug 2020 | HKD | 5.49 | 5.62 | 5.47 | 5.58 | 5.58 | +0.1 (+1.82%) | 7,924,300 |
26 Aug 2020 | HKD | 5.55 | 5.59 | 5.39 | 5.48 | 5.48 | -0.07 (-1.26%) | 8,915,000 |
25 Aug 2020 | HKD | 5.68 | 5.69 | 5.46 | 5.55 | 5.55 | -0.11 (-1.94%) | 2,546,056 |
24 Aug 2020 | HKD | 5.49 | 5.68 | 5.49 | 5.66 | 5.66 | +0.22 (+4.04%) | 3,574,000 |
21 Aug 2020 | HKD | 5.45 | 5.48 | 5.42 | 5.44 | 5.44 | -0.01 (-0.18%) | 1,428,962 |
20 Aug 2020 | HKD | 5.47 | 5.5 | 5.37 | 5.45 | 5.45 | -0.02 (-0.37%) | 1,908,000 |
19 Aug 2020 | HKD | 5.5 | 5.56 | 5.46 | 5.47 | 5.47 | -0.08 (-1.44%) | 1,216,000 |
18 Aug 2020 | HKD | 5.5 | 5.57 | 5.46 | 5.55 | 5.55 | +0.06 (+1.09%) | 2,288,000 |
17 Aug 2020 | HKD | 5.69 | 5.69 | 5.45 | 5.49 | 5.49 | -0.08 (-1.44%) | 3,104,000 |
14 Aug 2020 | HKD | 5.51 | 5.7 | 5.43 | 5.57 | 5.57 | +0.09 (+1.64%) | 2,938,000 |
13 Aug 2020 | HKD | 5.47 | 5.54 | 5.39 | 5.48 | 5.48 | +0.03 (+0.55%) | 2,516,000 |
12 Aug 2020 | HKD | 5.56 | 5.56 | 5.15 | 5.45 | 5.45 | -0.13 (-2.33%) | 6,821,000 |
11 Aug 2020 | HKD | 5.55 | 5.72 | 5.55 | 5.58 | 5.58 | -0.02 (-0.36%) | 2,770,238 |
10 Aug 2020 | HKD | 5.74 | 5.74 | 5.57 | 5.6 | 5.6 | -0.14 (-2.44%) | 2,661,000 |
7 Aug 2020 | HKD | 5.84 | 5.85 | 5.6 | 5.74 | 5.74 | -0.1 (-1.71%) | 3,371,054 |
6 Aug 2020 | HKD | 5.86 | 5.86 | 5.65 | 5.84 | 5.84 | +0.04 (+0.69%) | 3,561,500 |
5 Aug 2020 | HKD | 5.88 | 5.88 | 5.75 | 5.8 | 5.8 | -0.04 (-0.68%) | 2,209,380 |
4 Aug 2020 | HKD | 5.85 | 5.91 | 5.75 | 5.84 | 5.84 | +0.04 (+0.69%) | 3,750,452 |
3 Aug 2020 | HKD | 5.95 | 5.95 | 5.71 | 5.8 | 5.8 | +0.01 (+0.17%) | 2,680,000 |
31 Jul 2020 | HKD | 5.9 | 5.93 | 5.73 | 5.79 | 5.79 | -0.11 (-1.86%) | 4,192,236 |