Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | HKD | 3.04 | 3.05 | 3.01 | 3.04 | 3.04 | -0.05 (-1.62%) | 2,132,000 |
14 Sep 2020 | HKD | 3.04 | 3.09 | 2.99 | 3.09 | 3.09 | +0.06 (+1.98%) | 4,964,000 |
11 Sep 2020 | HKD | 2.92 | 3.03 | 2.74 | 3.03 | 3.03 | +0.14 (+4.84%) | 41,422,000 |
10 Sep 2020 | HKD | 2.97 | 2.98 | 2.89 | 2.89 | 2.89 | -0.07 (-2.36%) | 13,690,000 |
9 Sep 2020 | HKD | 2.98 | 2.99 | 2.88 | 2.96 | 2.96 | -0.04 (-1.33%) | 11,482,000 |
8 Sep 2020 | HKD | 2.95 | 3.01 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 2,868,000 |
7 Sep 2020 | HKD | 2.99 | 3.04 | 2.94 | 2.98 | 2.98 | -0.03 (-1.00%) | 3,938,000 |
4 Sep 2020 | HKD | 3.03 | 3.03 | 2.97 | 3.01 | 3.01 | -0.05 (-1.63%) | 4,022,000 |
3 Sep 2020 | HKD | 3.03 | 3.12 | 3.02 | 3.06 | 3.06 | +0.03 (+0.99%) | 2,325,643 |
2 Sep 2020 | HKD | 3.07 | 3.07 | 3.01 | 3.03 | 3.03 | -0.05 (-1.62%) | 6,108,000 |
1 Sep 2020 | HKD | 3.1 | 3.11 | 3.06 | 3.08 | 3.08 | +0.02 (+0.65%) | 3,682,000 |
31 Aug 2020 | HKD | 3.13 | 3.13 | 3.06 | 3.06 | 3.06 | -0.03 (-0.97%) | 5,850,000 |
28 Aug 2020 | HKD | 3.08 | 3.13 | 3.07 | 3.09 | 3.09 | 0.0 (0.0%) | 5,690,600 |
27 Aug 2020 | HKD | 3.2 | 3.2 | 3.09 | 3.09 | 3.09 | -0.09 (-2.83%) | 6,814,000 |
26 Aug 2020 | HKD | 3.24 | 3.24 | 3.17 | 3.18 | 3.18 | -0.05 (-1.55%) | 7,524,000 |
25 Aug 2020 | HKD | 3.26 | 3.33 | 3.19 | 3.23 | 3.23 | -0.01 (-0.31%) | 17,656,000 |
24 Aug 2020 | HKD | 3.26 | 3.28 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 10,428,000 |
21 Aug 2020 | HKD | 3.23 | 3.32 | 3.2 | 3.24 | 3.24 | -0.26 (-7.43%) | 25,254,000 |
20 Aug 2020 | HKD | 3.57 | 3.57 | 3.46 | 3.5 | 3.5 | -0.04 (-1.13%) | 7,110,000 |
19 Aug 2020 | HKD | 3.44 | 3.66 | 3.44 | 3.54 | 3.54 | +0.1 (+2.91%) | 12,322,000 |
18 Aug 2020 | HKD | 3.45 | 3.48 | 3.42 | 3.44 | 3.44 | 0.0 (0.0%) | 3,880,600 |
17 Aug 2020 | HKD | 3.48 | 3.48 | 3.4 | 3.44 | 3.44 | -0.01 (-0.29%) | 3,154,000 |
14 Aug 2020 | HKD | 3.44 | 3.48 | 3.43 | 3.45 | 3.45 | +0.01 (+0.29%) | 2,130,000 |
13 Aug 2020 | HKD | 3.4 | 3.49 | 3.36 | 3.44 | 3.44 | +0.07 (+2.08%) | 5,074,116 |
12 Aug 2020 | HKD | 3.42 | 3.42 | 3.32 | 3.37 | 3.37 | -0.04 (-1.17%) | 6,710,000 |
11 Aug 2020 | HKD | 3.37 | 3.41 | 3.37 | 3.41 | 3.41 | +0.07 (+2.10%) | 2,450,000 |
10 Aug 2020 | HKD | 3.37 | 3.37 | 3.31 | 3.34 | 3.34 | -0.03 (-0.89%) | 1,942,000 |
7 Aug 2020 | HKD | 3.44 | 3.44 | 3.34 | 3.37 | 3.37 | -0.05 (-1.46%) | 3,676,000 |
6 Aug 2020 | HKD | 3.44 | 3.44 | 3.37 | 3.42 | 3.42 | +0.02 (+0.59%) | 5,200,000 |
5 Aug 2020 | HKD | 3.44 | 3.44 | 3.32 | 3.4 | 3.4 | -0.01 (-0.29%) | 6,199,450 |