Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 4.64 | 4.7 | 4.62 | 4.66 | 4.66 | 0.0 (0.0%) | 805,800 |
11 Sep 2020 | HKD | 4.56 | 4.7 | 4.56 | 4.66 | 4.66 | +0.03 (+0.65%) | 748,350 |
10 Sep 2020 | HKD | 4.68 | 4.81 | 4.57 | 4.63 | 4.63 | -0.06 (-1.28%) | 446,250 |
9 Sep 2020 | HKD | 4.67 | 4.72 | 4.67 | 4.69 | 4.69 | -0.04 (-0.85%) | 476,000 |
8 Sep 2020 | HKD | 4.68 | 4.78 | 4.68 | 4.73 | 4.73 | +0.05 (+1.07%) | 775,125 |
7 Sep 2020 | HKD | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -0.07 (-1.47%) | 593,250 |
4 Sep 2020 | HKD | 4.73 | 4.81 | 4.73 | 4.75 | 4.75 | -0.02 (-0.42%) | 790,222 |
3 Sep 2020 | HKD | 4.78 | 4.83 | 4.74 | 4.77 | 4.77 | -0.01 (-0.21%) | 655,400 |
2 Sep 2020 | HKD | 4.82 | 4.87 | 4.73 | 4.78 | 4.78 | -0.04 (-0.83%) | 1,113,400 |
1 Sep 2020 | HKD | 4.83 | 4.89 | 4.8 | 4.82 | 4.82 | -0.05 (-1.03%) | 900,000 |
31 Aug 2020 | HKD | 4.86 | 4.94 | 4.82 | 4.87 | 4.87 | -0.01 (-0.20%) | 799,400 |
28 Aug 2020 | HKD | 4.96 | 5.01 | 4.8 | 4.88 | 4.88 | -0.13 (-2.59%) | 1,086,350 |
27 Aug 2020 | HKD | 5.25 | 5.32 | 4.96 | 5.01 | 5.01 | -0.19 (-3.65%) | 2,118,050 |
26 Aug 2020 | HKD | 4.83 | 5.25 | 4.8 | 5.2 | 5.2 | +0.37 (+7.66%) | 4,789,975 |
25 Aug 2020 | HKD | 4.86 | 4.94 | 4.76 | 4.83 | 4.83 | -0.11 (-2.23%) | 1,035,800 |
24 Aug 2020 | HKD | 4.95 | 4.99 | 4.9 | 4.94 | 4.94 | -0.01 (-0.20%) | 491,700 |
21 Aug 2020 | HKD | 4.99 | 5 | 4.91 | 4.95 | 4.95 | 0.0 (0.0%) | 611,000 |
20 Aug 2020 | HKD | 5 | 5.01 | 4.9 | 4.95 | 4.95 | -0.04 (-0.80%) | 557,800 |
19 Aug 2020 | HKD | 5.05 | 5.06 | 4.93 | 4.99 | 4.99 | -0.06 (-1.19%) | 346,800 |
18 Aug 2020 | HKD | 5 | 5.09 | 4.98 | 5.05 | 5.05 | +0.02 (+0.40%) | 1,258,200 |
17 Aug 2020 | HKD | 5.04 | 5.14 | 4.9 | 5.03 | 5.03 | +0.03 (+0.60%) | 2,210,850 |
14 Aug 2020 | HKD | 4.78 | 5.07 | 4.76 | 5 | 5 | +0.24 (+5.04%) | 3,132,525 |
13 Aug 2020 | HKD | 4.73 | 4.8 | 4.73 | 4.76 | 4.76 | -0.01 (-0.21%) | 184,600 |
12 Aug 2020 | HKD | 4.8 | 4.8 | 4.71 | 4.77 | 4.77 | -0.03 (-0.63%) | 364,800 |
11 Aug 2020 | HKD | 4.8 | 4.88 | 4.77 | 4.8 | 4.8 | -0.06 (-1.23%) | 913,400 |
10 Aug 2020 | HKD | 4.77 | 4.87 | 4.77 | 4.86 | 4.86 | +0.01 (+0.21%) | 275,000 |
7 Aug 2020 | HKD | 4.85 | 4.85 | 4.75 | 4.85 | 4.85 | 0.0 (0.0%) | 944,200 |
6 Aug 2020 | HKD | 4.92 | 4.99 | 4.78 | 4.85 | 4.85 | -0.08 (-1.62%) | 1,342,000 |
5 Aug 2020 | HKD | 5 | 5.02 | 4.89 | 4.93 | 4.93 | -0.04 (-0.80%) | 485,400 |
4 Aug 2020 | HKD | 4.9 | 4.98 | 4.89 | 4.97 | 4.97 | +0.08 (+1.64%) | 816,800 |