Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | HKD | 10.3 | 10.6 | 10.2 | 10.4 | 10.4 | +0.1 (+0.97%) | 89,000 |
16 Sep 2020 | HKD | 10.3 | 10.62 | 10.2 | 10.3 | 10.3 | 0.0 (0.0%) | 106,500 |
15 Sep 2020 | HKD | 10.5 | 10.5 | 10.02 | 10.3 | 10.3 | -0.2 (-1.90%) | 91,500 |
14 Sep 2020 | HKD | 10.4 | 10.6 | 10.34 | 10.5 | 10.5 | +0.1 (+0.96%) | 51,500 |
11 Sep 2020 | HKD | 10.5 | 10.5 | 9.99 | 10.4 | 10.4 | -0.02 (-0.19%) | 88,000 |
10 Sep 2020 | HKD | 10.24 | 10.48 | 10.24 | 10.42 | 10.42 | -0.02 (-0.19%) | 71,000 |
9 Sep 2020 | HKD | 10.4 | 10.5 | 10.24 | 10.44 | 10.44 | -0.06 (-0.57%) | 78,500 |
8 Sep 2020 | HKD | 10.64 | 10.64 | 10.24 | 10.5 | 10.5 | -0.14 (-1.32%) | 55,500 |
7 Sep 2020 | HKD | 10.6 | 10.74 | 10.38 | 10.64 | 10.64 | -0.04 (-0.37%) | 113,000 |
4 Sep 2020 | HKD | 10.8 | 10.84 | 10.46 | 10.68 | 10.68 | -0.1 (-0.93%) | 70,000 |
3 Sep 2020 | HKD | 10.7 | 11 | 10.68 | 10.78 | 10.78 | +0.24 (+2.28%) | 126,000 |
2 Sep 2020 | HKD | 10.5 | 10.6 | 10.4 | 10.54 | 10.54 | +0.04 (+0.38%) | 135,500 |
1 Sep 2020 | HKD | 10.32 | 10.66 | 10.32 | 10.5 | 10.5 | -0.06 (-0.57%) | 100,500 |
31 Aug 2020 | HKD | 10.68 | 10.88 | 10.42 | 10.56 | 10.56 | -0.12 (-1.12%) | 118,500 |
28 Aug 2020 | HKD | 10.44 | 10.7 | 10.3 | 10.68 | 10.68 | +0.22 (+2.10%) | 130,000 |
27 Aug 2020 | HKD | 10.4 | 10.56 | 10.2 | 10.46 | 10.46 | +0.02 (+0.19%) | 126,500 |
26 Aug 2020 | HKD | 10.6 | 10.66 | 10.32 | 10.44 | 10.44 | -0.2 (-1.88%) | 152,500 |
25 Aug 2020 | HKD | 10.7 | 10.9 | 10.5 | 10.64 | 10.64 | -0.08 (-0.75%) | 118,500 |
24 Aug 2020 | HKD | 10.8 | 10.9 | 10.58 | 10.72 | 10.72 | -0.08 (-0.74%) | 121,500 |
21 Aug 2020 | HKD | 10.48 | 10.96 | 10.32 | 10.8 | 10.8 | +0.32 (+3.05%) | 53,000 |
20 Aug 2020 | HKD | 10.66 | 10.66 | 10.42 | 10.48 | 10.48 | -0.18 (-1.69%) | 41,500 |
19 Aug 2020 | HKD | 10.9 | 10.9 | 10.48 | 10.66 | 10.66 | -0.3 (-2.74%) | 78,500 |
18 Aug 2020 | HKD | 11.34 | 11.34 | 10.7 | 10.96 | 10.96 | -0.34 (-3.01%) | 140,000 |
17 Aug 2020 | HKD | 11.44 | 11.44 | 11.04 | 11.3 | 11.3 | -0.14 (-1.22%) | 43,000 |
14 Aug 2020 | HKD | 11.82 | 11.84 | 11 | 11.44 | 11.44 | -0.56 (-4.67%) | 223,500 |
13 Aug 2020 | HKD | 12.2 | 12.2 | 11.92 | 12 | 12 | -0.5 (-4%) | 114,000 |
12 Aug 2020 | HKD | 12.98 | 13 | 11.22 | 12.5 | 12.5 | -0.48 (-3.70%) | 408,000 |
11 Aug 2020 | HKD | 12 | 13.2 | 12 | 12.98 | 12.98 | +1 (+8.35%) | 547,900 |
10 Aug 2020 | HKD | 11.2 | 11.98 | 11.2 | 11.98 | 11.98 | +0.98 (+8.91%) | 216,500 |
7 Aug 2020 | HKD | 11 | 11.6 | 10.68 | 11 | 11 | 0.0 (0.0%) | 188,000 |