Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2020 | HKD | 4.76 | 4.78 | 4.75 | 4.77 | 4.77 | +0.01 (+0.21%) | 241,500 |
15 Sep 2020 | HKD | 4.76 | 4.78 | 4.75 | 4.76 | 4.76 | 0.0 (0.0%) | 180,500 |
14 Sep 2020 | HKD | 4.79 | 4.8 | 4.76 | 4.76 | 4.76 | -0.03 (-0.63%) | 836,000 |
11 Sep 2020 | HKD | 4.8 | 4.8 | 4.76 | 4.79 | 4.79 | +0.01 (+0.21%) | 856,000 |
10 Sep 2020 | HKD | 4.8 | 4.8 | 4.76 | 4.78 | 4.78 | 0.0 (0.0%) | 102,000 |
9 Sep 2020 | HKD | 4.8 | 4.8 | 4.75 | 4.78 | 4.78 | 0.0 (0.0%) | 186,000 |
8 Sep 2020 | HKD | 4.79 | 4.79 | 4.75 | 4.78 | 4.78 | 0.0 (0.0%) | 146,000 |
7 Sep 2020 | HKD | 4.78 | 4.8 | 4.76 | 4.78 | 4.78 | 0.0 (0.0%) | 170,000 |
4 Sep 2020 | HKD | 4.79 | 4.79 | 4.76 | 4.78 | 4.78 | 0.0 (0.0%) | 621,500 |
3 Sep 2020 | HKD | 4.79 | 4.8 | 4.75 | 4.78 | 4.78 | -0.01 (-0.21%) | 419,000 |
2 Sep 2020 | HKD | 4.79 | 4.79 | 4.75 | 4.79 | 4.79 | 0.0 (0.0%) | 406,000 |
1 Sep 2020 | HKD | 4.79 | 4.79 | 4.77 | 4.79 | 4.79 | -0.01 (-0.21%) | 156,500 |
31 Aug 2020 | HKD | 4.79 | 4.81 | 4.77 | 4.8 | 4.8 | -0.01 (-0.21%) | 473,000 |
28 Aug 2020 | HKD | 4.8 | 4.81 | 4.79 | 4.81 | 4.81 | +0.01 (+0.21%) | 283,000 |
27 Aug 2020 | HKD | 4.77 | 4.82 | 4.77 | 4.8 | 4.8 | +0.01 (+0.21%) | 857,500 |
26 Aug 2020 | HKD | 4.79 | 4.8 | 4.77 | 4.79 | 4.79 | -0.01 (-0.21%) | 293,000 |
25 Aug 2020 | HKD | 4.79 | 4.8 | 4.76 | 4.8 | 4.8 | +0.01 (+0.21%) | 479,500 |
24 Aug 2020 | HKD | 4.8 | 4.8 | 4.76 | 4.79 | 4.79 | -0.01 (-0.21%) | 229,000 |
21 Aug 2020 | HKD | 4.78 | 4.8 | 4.77 | 4.8 | 4.8 | +0.01 (+0.21%) | 252,000 |
20 Aug 2020 | HKD | 4.79 | 4.79 | 4.76 | 4.79 | 4.79 | 0.0 (0.0%) | 238,500 |
19 Aug 2020 | HKD | 4.79 | 4.79 | 4.78 | 4.79 | 4.79 | 0.0 (0.0%) | 35,500 |
18 Aug 2020 | HKD | 4.81 | 4.81 | 4.77 | 4.79 | 4.79 | -0.02 (-0.42%) | 135,000 |
17 Aug 2020 | HKD | 4.78 | 4.81 | 4.78 | 4.81 | 4.81 | +0.01 (+0.21%) | 1,180,000 |
14 Aug 2020 | HKD | 4.79 | 4.81 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 651,500 |
13 Aug 2020 | HKD | 4.79 | 4.8 | 4.77 | 4.8 | 4.8 | 0.0 (0.0%) | 30,081,000 |
12 Aug 2020 | HKD | 4.8 | 4.81 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 536,500 |
11 Aug 2020 | HKD | 4.78 | 4.83 | 4.78 | 4.8 | 4.8 | +0.02 (+0.42%) | 2,007,500 |
10 Aug 2020 | HKD | 4.8 | 4.81 | 4.78 | 4.78 | 4.78 | -0.02 (-0.42%) | 3,135,000 |
7 Aug 2020 | HKD | 4.81 | 4.81 | 4.78 | 4.8 | 4.8 | +0.01 (+0.21%) | 3,747,500 |
6 Aug 2020 | HKD | 4.8 | 4.85 | 4.79 | 4.79 | 4.79 | -0.01 (-0.21%) | 2,197,000 |