Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2020 | HKD | 3.31 | 3.34 | 3.24 | 3.34 | 3.34 | -0.05 (-1.47%) | 835,000 |
24 Aug 2020 | HKD | 3.22 | 3.4 | 3.22 | 3.39 | 3.39 | +0.18 (+5.61%) | 1,685,000 |
21 Aug 2020 | HKD | 3.16 | 3.25 | 3.15 | 3.21 | 3.21 | +0.01 (+0.31%) | 202,000 |
20 Aug 2020 | HKD | 3.27 | 3.3 | 3.18 | 3.2 | 3.2 | -0.11 (-3.32%) | 615,000 |
19 Aug 2020 | HKD | 3.25 | 3.41 | 3.22 | 3.31 | 3.31 | -0.03 (-0.90%) | 468,000 |
18 Aug 2020 | HKD | 3.1 | 3.39 | 3.09 | 3.34 | 3.34 | +0.22 (+7.05%) | 3,065,000 |
17 Aug 2020 | HKD | 2.73 | 3.12 | 2.73 | 3.12 | 3.12 | +0.34 (+12.23%) | 2,222,000 |
14 Aug 2020 | HKD | 2.54 | 2.79 | 2.54 | 2.78 | 2.78 | +0.15 (+5.70%) | 432,000 |
13 Aug 2020 | HKD | 2.51 | 2.66 | 2.51 | 2.63 | 2.63 | +0.12 (+4.78%) | 303,000 |
12 Aug 2020 | HKD | 2.56 | 2.57 | 2.49 | 2.51 | 2.51 | -0.05 (-1.95%) | 500,000 |
11 Aug 2020 | HKD | 2.53 | 2.6 | 2.42 | 2.56 | 2.56 | +0.01 (+0.39%) | 545,000 |
10 Aug 2020 | HKD | 2.61 | 2.61 | 2.54 | 2.55 | 2.55 | -0.05 (-1.92%) | 169,000 |
7 Aug 2020 | HKD | 2.65 | 2.66 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 1,050,000 |
6 Aug 2020 | HKD | 2.58 | 2.6 | 2.5 | 2.6 | 2.6 | +0.05 (+1.96%) | 1,697,000 |
5 Aug 2020 | HKD | 2.49 | 2.59 | 2.45 | 2.55 | 2.55 | +0.06 (+2.41%) | 660,000 |
4 Aug 2020 | HKD | 2.49 | 2.54 | 2.45 | 2.49 | 2.49 | 0.0 (0.0%) | 908,000 |
3 Aug 2020 | HKD | 2.66 | 2.66 | 2.48 | 2.49 | 2.49 | -0.21 (-7.78%) | 2,932,000 |
31 Jul 2020 | HKD | 2.66 | 2.75 | 2.55 | 2.7 | 2.7 | +0.04 (+1.50%) | 1,734,000 |
30 Jul 2020 | HKD | 2.87 | 2.87 | 2.6 | 2.66 | 2.66 | -0.26 (-8.90%) | 2,877,000 |
29 Jul 2020 | HKD | 2.87 | 2.96 | 2.79 | 2.92 | 2.92 | +0.05 (+1.74%) | 883,000 |
28 Jul 2020 | HKD | 2.75 | 3 | 2.7 | 2.87 | 2.87 | +0.11 (+3.99%) | 1,907,000 |
27 Jul 2020 | HKD | 2.5 | 2.85 | 2.5 | 2.76 | 2.76 | +0.26 (+10.40%) | 5,891,000 |
24 Jul 2020 | HKD | 2.21 | 3.2 | 2.18 | 2.5 | 2.5 | +0.29 (+13.12%) | 10,865,686 |
23 Jul 2020 | HKD | 2.2 | 2.21 | 2.16 | 2.21 | 2.21 | +0.01 (+0.45%) | 145,000 |
22 Jul 2020 | HKD | 2.18 | 2.2 | 2.17 | 2.2 | 2.2 | 0.0 (0.0%) | 310,000 |
21 Jul 2020 | HKD | 2.09 | 2.21 | 2.09 | 2.2 | 2.2 | +0.11 (+5.26%) | 464,000 |
20 Jul 2020 | HKD | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | -0.03 (-1.42%) | 80,000 |
17 Jul 2020 | HKD | 2.12 | 2.12 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 94,000 |
16 Jul 2020 | HKD | 2.2 | 2.2 | 2.1 | 2.12 | 2.12 | -0.08 (-3.64%) | 330,000 |
15 Jul 2020 | HKD | 2.17 | 2.21 | 2.12 | 2.2 | 2.2 | +0.03 (+1.38%) | 137,000 |