Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 2.77 | 2.87 | 2.75 | 2.81 | 2.81 | +0.01 (+0.36%) | 1,548,000 |
11 Sep 2020 | HKD | 2.77 | 2.8 | 2.75 | 2.8 | 2.8 | -0.01 (-0.36%) | 1,319,000 |
10 Sep 2020 | HKD | 2.85 | 2.89 | 2.77 | 2.81 | 2.81 | -0.06 (-2.09%) | 1,328,584 |
9 Sep 2020 | HKD | 2.94 | 2.94 | 2.8 | 2.87 | 2.87 | -0.07 (-2.38%) | 780,989 |
8 Sep 2020 | HKD | 2.88 | 2.97 | 2.81 | 2.94 | 2.94 | +0.02 (+0.68%) | 975,000 |
7 Sep 2020 | HKD | 3.13 | 3.13 | 2.88 | 2.92 | 2.92 | -0.18 (-5.81%) | 2,911,000 |
4 Sep 2020 | HKD | 3.13 | 3.17 | 3.03 | 3.1 | 3.1 | -0.06 (-1.90%) | 1,477,000 |
3 Sep 2020 | HKD | 3.16 | 3.25 | 3.11 | 3.16 | 3.16 | -0.09 (-2.77%) | 2,280,000 |
2 Sep 2020 | HKD | 3.23 | 3.28 | 3.16 | 3.25 | 3.25 | -0.01 (-0.31%) | 1,788,000 |
1 Sep 2020 | HKD | 3.3 | 3.37 | 3.17 | 3.26 | 3.26 | -0.03 (-0.91%) | 4,971,000 |
31 Aug 2020 | HKD | 3.88 | 3.88 | 3.16 | 3.29 | 3.29 | -0.79 (-19.36%) | 15,297,000 |
28 Aug 2020 | HKD | 3.93 | 4.08 | 3.93 | 4.08 | 4.08 | +0.16 (+4.08%) | 2,204,000 |
27 Aug 2020 | HKD | 3.92 | 3.97 | 3.86 | 3.92 | 3.92 | -0.03 (-0.76%) | 1,210,000 |
26 Aug 2020 | HKD | 4.02 | 4.04 | 3.92 | 3.95 | 3.95 | -0.07 (-1.74%) | 831,000 |
25 Aug 2020 | HKD | 3.96 | 4.07 | 3.92 | 4.02 | 4.02 | +0.02 (+0.50%) | 1,367,000 |
24 Aug 2020 | HKD | 3.92 | 4.11 | 3.92 | 4 | 4 | +0.1 (+2.56%) | 2,242,000 |
21 Aug 2020 | HKD | 3.98 | 4.02 | 3.86 | 3.9 | 3.9 | -0.08 (-2.01%) | 1,307,000 |
20 Aug 2020 | HKD | 3.92 | 4.07 | 3.91 | 3.98 | 3.98 | +0.06 (+1.53%) | 1,399,000 |
19 Aug 2020 | HKD | 3.86 | 3.99 | 3.8 | 3.92 | 3.92 | -0.08 (-2%) | 502,000 |
18 Aug 2020 | HKD | 3.84 | 4.02 | 3.84 | 4 | 4 | +0.18 (+4.71%) | 1,448,000 |
17 Aug 2020 | HKD | 3.87 | 3.93 | 3.8 | 3.82 | 3.82 | +0.02 (+0.53%) | 751,000 |
14 Aug 2020 | HKD | 3.96 | 3.96 | 3.77 | 3.8 | 3.8 | -0.1 (-2.56%) | 1,254,000 |
13 Aug 2020 | HKD | 3.89 | 3.96 | 3.86 | 3.9 | 3.9 | +0.01 (+0.26%) | 918,000 |
12 Aug 2020 | HKD | 3.89 | 3.9 | 3.79 | 3.89 | 3.89 | -0.02 (-0.51%) | 1,585,000 |
11 Aug 2020 | HKD | 4.02 | 4.02 | 3.86 | 3.91 | 3.91 | +0.03 (+0.77%) | 1,517,000 |
10 Aug 2020 | HKD | 4.12 | 4.12 | 3.88 | 3.88 | 3.88 | -0.17 (-4.20%) | 1,400,000 |
7 Aug 2020 | HKD | 4.15 | 4.15 | 3.85 | 4.05 | 4.05 | -0.07 (-1.70%) | 3,318,000 |
6 Aug 2020 | HKD | 4.06 | 4.17 | 3.98 | 4.12 | 4.12 | +0.12 (+3%) | 4,107,473 |
5 Aug 2020 | HKD | 4.12 | 4.12 | 3.98 | 4 | 4 | -0.11 (-2.68%) | 2,579,200 |
4 Aug 2020 | HKD | 4.06 | 4.14 | 4.01 | 4.11 | 4.11 | +0.08 (+1.99%) | 2,555,000 |