Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2020 | HKD | 0.217 | 0.217 | 0.205 | 0.209 | 0.209 | +0.003 (+1.46%) | 1,700,000 |
21 Sep 2020 | HKD | 0.23 | 0.23 | 0.206 | 0.206 | 0.206 | -0.022 (-9.65%) | 8,200,000 |
18 Sep 2020 | HKD | 0.22 | 0.23 | 0.212 | 0.228 | 0.228 | +0.013 (+6.05%) | 15,480,000 |
17 Sep 2020 | HKD | 0.212 | 0.218 | 0.21 | 0.215 | 0.215 | +0.003 (+1.42%) | 6,960,000 |
16 Sep 2020 | HKD | 0.229 | 0.229 | 0.211 | 0.212 | 0.212 | +0.002 (+0.95%) | 1,880,000 |
15 Sep 2020 | HKD | 0.215 | 0.222 | 0.207 | 0.21 | 0.21 | 0.0 (0.0%) | 7,680,000 |
14 Sep 2020 | HKD | 0.201 | 0.21 | 0.201 | 0.21 | 0.21 | +0.007 (+3.45%) | 860,000 |
11 Sep 2020 | HKD | 0.205 | 0.21 | 0.203 | 0.203 | 0.203 | -0.002 (-0.98%) | 840,000 |
10 Sep 2020 | HKD | 0.205 | 0.206 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 2,540,000 |
9 Sep 2020 | HKD | 0.209 | 0.209 | 0.201 | 0.205 | 0.205 | -0.004 (-1.91%) | 2,860,000 |
8 Sep 2020 | HKD | 0.206 | 0.209 | 0.198 | 0.209 | 0.209 | -0.001 (-0.48%) | 11,500,000 |
7 Sep 2020 | HKD | 0.212 | 0.215 | 0.21 | 0.21 | 0.21 | -0.001 (-0.47%) | 1,360,000 |
4 Sep 2020 | HKD | 0.21 | 0.211 | 0.203 | 0.211 | 0.211 | 0.0 (0.0%) | 3,560,000 |
3 Sep 2020 | HKD | 0.214 | 0.215 | 0.211 | 0.211 | 0.211 | -0.003 (-1.40%) | 2,940,000 |
2 Sep 2020 | HKD | 0.217 | 0.218 | 0.21 | 0.214 | 0.214 | -0.003 (-1.38%) | 7,440,000 |
1 Sep 2020 | HKD | 0.214 | 0.224 | 0.21 | 0.217 | 0.217 | -0.003 (-1.36%) | 10,100,000 |
31 Aug 2020 | HKD | 0.235 | 0.235 | 0.215 | 0.22 | 0.22 | -0.008 (-3.51%) | 8,380,000 |
28 Aug 2020 | HKD | 0.228 | 0.235 | 0.221 | 0.228 | 0.228 | +0.006 (+2.70%) | 3,900,000 |
27 Aug 2020 | HKD | 0.211 | 0.227 | 0.211 | 0.222 | 0.222 | +0.011 (+5.21%) | 6,000,000 |
26 Aug 2020 | HKD | 0.216 | 0.226 | 0.211 | 0.211 | 0.211 | -0.005 (-2.31%) | 920,000 |
25 Aug 2020 | HKD | 0.207 | 0.224 | 0.203 | 0.216 | 0.216 | 0.0 (0.0%) | 3,320,000 |
24 Aug 2020 | HKD | 0.21 | 0.226 | 0.21 | 0.216 | 0.216 | +0.006 (+2.86%) | 3,760,000 |
21 Aug 2020 | HKD | 0.216 | 0.216 | 0.202 | 0.21 | 0.21 | -0.006 (-2.78%) | 11,840,000 |
20 Aug 2020 | HKD | 0.223 | 0.23 | 0.214 | 0.216 | 0.216 | -0.014 (-6.09%) | 16,540,000 |
19 Aug 2020 | HKD | 0.245 | 0.245 | 0.226 | 0.23 | 0.23 | 0.0 (0.0%) | 1,420,000 |
18 Aug 2020 | HKD | 0.239 | 0.239 | 0.223 | 0.23 | 0.23 | -0.003 (-1.29%) | 12,020,000 |
17 Aug 2020 | HKD | 0.232 | 0.238 | 0.23 | 0.233 | 0.233 | -0.004 (-1.69%) | 1,340,000 |
14 Aug 2020 | HKD | 0.22 | 0.238 | 0.22 | 0.237 | 0.237 | +0.007 (+3.04%) | 7,880,000 |
13 Aug 2020 | HKD | 0.244 | 0.245 | 0.225 | 0.23 | 0.23 | -0.02 (-8%) | 31,720,000 |
12 Aug 2020 | HKD | 0.241 | 0.265 | 0.236 | 0.25 | 0.25 | +0.009 (+3.73%) | 18,680,000 |