Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2020 | HKD | 3.67 | 3.72 | 3.51 | 3.51 | 3.51 | -0.14 (-3.84%) | 132,000 |
22 Sep 2020 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | +0.02 (+0.55%) | 10,000 |
21 Sep 2020 | HKD | 3.65 | 3.69 | 3.6 | 3.63 | 3.63 | +0.1 (+2.83%) | 175,000 |
18 Sep 2020 | HKD | 3.6 | 3.63 | 3.53 | 3.53 | 3.53 | +0.05 (+1.44%) | 151,000 |
17 Sep 2020 | HKD | 3.6 | 3.6 | 3.42 | 3.48 | 3.48 | -0.05 (-1.42%) | 97,000 |
16 Sep 2020 | HKD | 3.55 | 3.73 | 3.47 | 3.53 | 3.53 | -0.02 (-0.56%) | 127,000 |
15 Sep 2020 | HKD | 3.7 | 3.75 | 3.51 | 3.55 | 3.55 | -0.14 (-3.79%) | 134,000 |
14 Sep 2020 | HKD | 3.69 | 3.7 | 3.59 | 3.69 | 3.69 | +0.15 (+4.24%) | 28,000 |
11 Sep 2020 | HKD | 3.68 | 3.68 | 3.52 | 3.54 | 3.54 | +0.03 (+0.85%) | 92,000 |
10 Sep 2020 | HKD | 3.64 | 3.7 | 3.5 | 3.51 | 3.51 | -0.01 (-0.28%) | 400,000 |
9 Sep 2020 | HKD | 3.62 | 3.7 | 3.5 | 3.52 | 3.52 | -0.18 (-4.86%) | 66,000 |
8 Sep 2020 | HKD | 3.8 | 3.8 | 3.7 | 3.7 | 3.7 | +0.15 (+4.23%) | 77,000 |
7 Sep 2020 | HKD | 3.7 | 3.8 | 3.55 | 3.55 | 3.55 | +0.18 (+5.34%) | 358,500 |
4 Sep 2020 | HKD | 3.59 | 3.7 | 3.36 | 3.37 | 3.37 | -0.08 (-2.32%) | 511,000 |
3 Sep 2020 | HKD | 3.69 | 3.9 | 3.45 | 3.45 | 3.45 | -0.24 (-6.50%) | 881,000 |
2 Sep 2020 | HKD | 3.62 | 3.9 | 3.52 | 3.69 | 3.69 | +0.19 (+5.43%) | 163,000 |
1 Sep 2020 | HKD | 4 | 4 | 3.4 | 3.5 | 3.5 | -0.48 (-12.06%) | 93,000 |
31 Aug 2020 | HKD | 3.68 | 4.09 | 3.65 | 3.98 | 3.98 | +0.26 (+6.99%) | 243,000 |
28 Aug 2020 | HKD | 3.75 | 3.8 | 3.65 | 3.72 | 3.72 | 0.0 (0.0%) | 234,000 |
27 Aug 2020 | HKD | 3.52 | 3.78 | 3.52 | 3.72 | 3.72 | +0.1 (+2.76%) | 95,000 |
26 Aug 2020 | HKD | 3.8 | 3.99 | 3.5 | 3.62 | 3.62 | -0.17 (-4.49%) | 157,000 |
25 Aug 2020 | HKD | 3.79 | 3.79 | 3.78 | 3.79 | 3.79 | +0.19 (+5.28%) | 6,000 |
24 Aug 2020 | HKD | 3.72 | 3.83 | 3.6 | 3.6 | 3.6 | -0.13 (-3.49%) | 262,000 |
21 Aug 2020 | HKD | 3.47 | 3.82 | 3.47 | 3.73 | 3.73 | +0.26 (+7.49%) | 226,000 |
20 Aug 2020 | HKD | 3.29 | 3.47 | 3.28 | 3.47 | 3.47 | +0.36 (+11.58%) | 91,000 |
19 Aug 2020 | HKD | 3.25 | 3.25 | 3.11 | 3.11 | 3.11 | -0.14 (-4.31%) | 50,000 |
18 Aug 2020 | HKD | 3.41 | 3.41 | 3.22 | 3.25 | 3.25 | -0.15 (-4.41%) | 140,000 |
17 Aug 2020 | HKD | 3.4 | 3.43 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 111,000 |
14 Aug 2020 | HKD | 3.41 | 3.44 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 30,000 |
13 Aug 2020 | HKD | 3.5 | 3.5 | 3.42 | 3.42 | 3.42 | -0.08 (-2.29%) | 48,000 |