Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2020 | HKD | 12.1 | 12.5 | 12.1 | 12.5 | 12.5 | +0.28 (+2.29%) | 154,500 |
10 Sep 2020 | HKD | 12.66 | 12.72 | 12.22 | 12.22 | 12.22 | -0.44 (-3.48%) | 152,000 |
9 Sep 2020 | HKD | 12.48 | 12.86 | 12.12 | 12.66 | 12.66 | +0.18 (+1.44%) | 235,500 |
8 Sep 2020 | HKD | 13.16 | 13.16 | 12.26 | 12.48 | 12.48 | -0.4 (-3.11%) | 299,000 |
7 Sep 2020 | HKD | 13.58 | 13.6 | 12.76 | 12.88 | 12.88 | -0.7 (-5.15%) | 351,000 |
4 Sep 2020 | HKD | 13.02 | 13.6 | 12.6 | 13.58 | 13.58 | +0.38 (+2.88%) | 510,000 |
3 Sep 2020 | HKD | 13.32 | 13.4 | 13.14 | 13.2 | 13.2 | -0.24 (-1.79%) | 347,000 |
2 Sep 2020 | HKD | 13.9 | 13.9 | 13.4 | 13.44 | 13.44 | -0.5 (-3.59%) | 317,500 |
1 Sep 2020 | HKD | 14.14 | 14.26 | 13.76 | 13.94 | 13.94 | -0.2 (-1.41%) | 272,000 |
31 Aug 2020 | HKD | 13.76 | 14.56 | 13.66 | 14.14 | 14.14 | +0.54 (+3.97%) | 765,500 |
28 Aug 2020 | HKD | 14.1 | 14.1 | 13.22 | 13.6 | 13.6 | -0.5 (-3.55%) | 941,000 |
27 Aug 2020 | HKD | 14.3 | 14.3 | 14.04 | 14.1 | 14.1 | -0.2 (-1.40%) | 519,000 |
26 Aug 2020 | HKD | 14.7 | 14.86 | 14.22 | 14.3 | 14.3 | -0.42 (-2.85%) | 722,500 |
25 Aug 2020 | HKD | 14.8 | 15 | 14.6 | 14.72 | 14.72 | -0.16 (-1.08%) | 449,500 |
24 Aug 2020 | HKD | 15.04 | 15.2 | 14.8 | 14.88 | 14.88 | -0.16 (-1.06%) | 477,500 |
21 Aug 2020 | HKD | 15.16 | 15.3 | 15.02 | 15.04 | 15.04 | 0.0 (0.0%) | 166,500 |
20 Aug 2020 | HKD | 15.1 | 15.14 | 14.92 | 15.04 | 15.04 | -0.08 (-0.53%) | 462,000 |
19 Aug 2020 | HKD | 15.2 | 15.22 | 15.08 | 15.12 | 15.12 | -0.16 (-1.05%) | 181,500 |
18 Aug 2020 | HKD | 15.1 | 15.3 | 15.1 | 15.28 | 15.28 | +0.08 (+0.53%) | 244,500 |
17 Aug 2020 | HKD | 15.28 | 15.4 | 15.2 | 15.2 | 15.2 | -0.18 (-1.17%) | 224,000 |
14 Aug 2020 | HKD | 15.34 | 15.56 | 15.22 | 15.38 | 15.38 | +0.06 (+0.39%) | 211,500 |
13 Aug 2020 | HKD | 15.16 | 15.68 | 15.16 | 15.32 | 15.32 | +0.16 (+1.06%) | 171,000 |
12 Aug 2020 | HKD | 15.3 | 15.42 | 15.06 | 15.16 | 15.16 | -0.26 (-1.69%) | 460,500 |
11 Aug 2020 | HKD | 15.86 | 15.96 | 15.4 | 15.42 | 15.42 | -0.3 (-1.91%) | 420,500 |
10 Aug 2020 | HKD | 15.5 | 15.86 | 15.4 | 15.72 | 15.72 | -0.12 (-0.76%) | 318,000 |
7 Aug 2020 | HKD | 16.16 | 16.16 | 15.5 | 15.84 | 15.84 | -0.32 (-1.98%) | 788,000 |
6 Aug 2020 | HKD | 16.34 | 16.5 | 15.84 | 16.16 | 16.16 | -0.14 (-0.86%) | 660,500 |
5 Aug 2020 | HKD | 15.38 | 16.32 | 15.32 | 16.3 | 16.3 | +0.7 (+4.49%) | 1,412,500 |
4 Aug 2020 | HKD | 15.22 | 15.74 | 15.22 | 15.6 | 15.6 | +0.4 (+2.63%) | 865,500 |
3 Aug 2020 | HKD | 15.26 | 15.38 | 15.04 | 15.2 | 15.2 | -0.26 (-1.68%) | 294,000 |