Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 2 | 2.19 | 1.82 | 2.05 | 2.05 | -0.05 (-2.38%) | 872,000 |
11 Sep 2020 | HKD | 2.08 | 2.15 | 2.05 | 2.1 | 2.1 | 0.0 (0.0%) | 1,068,000 |
10 Sep 2020 | HKD | 2.22 | 2.22 | 2.08 | 2.1 | 2.1 | -0.08 (-3.67%) | 1,100,000 |
9 Sep 2020 | HKD | 2.01 | 2.18 | 1.9 | 2.18 | 2.18 | +0.14 (+6.86%) | 1,927,000 |
8 Sep 2020 | HKD | 2.38 | 2.38 | 1.89 | 2.04 | 2.04 | -0.31 (-13.19%) | 2,060,000 |
7 Sep 2020 | HKD | 2.45 | 2.45 | 2.15 | 2.35 | 2.35 | -0.09 (-3.69%) | 1,180,000 |
4 Sep 2020 | HKD | 2.59 | 2.59 | 2.4 | 2.44 | 2.44 | -0.12 (-4.69%) | 1,068,000 |
3 Sep 2020 | HKD | 2.66 | 2.66 | 2.46 | 2.56 | 2.56 | +0.02 (+0.79%) | 608,000 |
2 Sep 2020 | HKD | 2.48 | 2.58 | 2.32 | 2.54 | 2.54 | +0.06 (+2.42%) | 1,488,000 |
1 Sep 2020 | HKD | 2.31 | 2.78 | 2.31 | 2.48 | 2.48 | +0.05 (+2.06%) | 868,000 |
31 Aug 2020 | HKD | 2.49 | 2.49 | 2.12 | 2.43 | 2.43 | +0.18 (+8%) | 1,548,000 |
28 Aug 2020 | HKD | 1.99 | 2.27 | 1.9 | 2.25 | 2.25 | +0.42 (+22.95%) | 4,784,000 |
27 Aug 2020 | HKD | 1.49 | 1.9 | 1.4 | 1.83 | 1.83 | +0.41 (+28.87%) | 6,012,000 |
26 Aug 2020 | HKD | 1.79 | 1.79 | 1.27 | 1.42 | 1.42 | -0.32 (-18.39%) | 5,980,000 |
25 Aug 2020 | HKD | 2.04 | 2.04 | 1.7 | 1.74 | 1.74 | -0.15 (-7.94%) | 3,254,000 |
24 Aug 2020 | HKD | 2.7 | 2.7 | 1.71 | 1.89 | 1.89 | -0.76 (-28.68%) | 5,356,000 |
21 Aug 2020 | HKD | 2.8 | 2.83 | 2.55 | 2.65 | 2.65 | -0.13 (-4.68%) | 1,785,000 |
20 Aug 2020 | HKD | 2.88 | 2.88 | 2.6 | 2.78 | 2.78 | -0.03 (-1.07%) | 2,779,000 |
19 Aug 2020 | HKD | 2.9 | 2.9 | 2.73 | 2.81 | 2.81 | -0.09 (-3.10%) | 1,696,000 |
18 Aug 2020 | HKD | 2.95 | 2.95 | 2.84 | 2.9 | 2.9 | -0.05 (-1.69%) | 2,148,000 |
17 Aug 2020 | HKD | 2.95 | 2.96 | 2.85 | 2.95 | 2.95 | +0.01 (+0.34%) | 2,524,000 |
14 Aug 2020 | HKD | 2.9 | 2.95 | 2.85 | 2.94 | 2.94 | +0.07 (+2.44%) | 4,364,000 |
13 Aug 2020 | HKD | 2.88 | 2.88 | 2.79 | 2.87 | 2.87 | +0.06 (+2.14%) | 1,972,000 |
12 Aug 2020 | HKD | 2.75 | 2.89 | 2.67 | 2.81 | 2.81 | +0.02 (+0.72%) | 2,108,000 |
11 Aug 2020 | HKD | 2.85 | 2.85 | 2.74 | 2.79 | 2.79 | -0.06 (-2.11%) | 2,546,000 |
10 Aug 2020 | HKD | 2.79 | 2.95 | 2.78 | 2.85 | 2.85 | +0.06 (+2.15%) | 4,192,000 |
7 Aug 2020 | HKD | 2.7 | 2.79 | 2.56 | 2.79 | 2.79 | +0.09 (+3.33%) | 2,768,000 |
6 Aug 2020 | HKD | 2.79 | 2.89 | 2.51 | 2.7 | 2.7 | +0.03 (+1.12%) | 5,092,000 |
5 Aug 2020 | HKD | 2.62 | 3.16 | 1.88 | 2.67 | 2.67 | +0.07 (+2.69%) | 12,063,160 |
4 Aug 2020 | HKD | 1.87 | 2.79 | 1.87 | 2.6 | 2.6 | +0.74 (+39.78%) | 18,399,961 |