Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 1.59 | 1.7 | 1.5 | 1.64 | 1.64 | +0.07 (+4.46%) | 688,000 |
31 Jul 2020 | HKD | 1.57 | 1.6 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 432,000 |
30 Jul 2020 | HKD | 1.59 | 1.6 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 146,000 |
29 Jul 2020 | HKD | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | +0.06 (+3.97%) | 208,000 |
28 Jul 2020 | HKD | 1.6 | 1.6 | 1.49 | 1.51 | 1.51 | -0.09 (-5.63%) | 444,000 |
27 Jul 2020 | HKD | 1.67 | 1.67 | 1.56 | 1.6 | 1.6 | -0.07 (-4.19%) | 404,000 |
24 Jul 2020 | HKD | 1.62 | 1.76 | 1.56 | 1.67 | 1.67 | 0.0 (0.0%) | 1,838,000 |
23 Jul 2020 | HKD | 1.53 | 1.78 | 1.47 | 1.67 | 1.67 | +0.13 (+8.44%) | 4,774,000 |
22 Jul 2020 | HKD | 1.49 | 1.55 | 1.49 | 1.54 | 1.54 | 0.0 (0.0%) | 580,000 |
21 Jul 2020 | HKD | 1.59 | 1.64 | 1.5 | 1.54 | 1.54 | -0.05 (-3.14%) | 1,362,000 |
20 Jul 2020 | HKD | 1.7 | 1.71 | 1.54 | 1.59 | 1.59 | -0.18 (-10.17%) | 3,330,000 |
17 Jul 2020 | HKD | 1.55 | 1.8 | 1.55 | 1.77 | 1.77 | +0.26 (+17.22%) | 3,516,000 |
16 Jul 2020 | HKD | 1.61 | 1.61 | 1.45 | 1.51 | 1.51 | -0.1 (-6.21%) | 2,074,000 |
15 Jul 2020 | HKD | 1.66 | 1.9 | 1.24 | 1.61 | 1.61 | -0.05 (-3.01%) | 11,580,000 |
14 Jul 2020 | HKD | 1.13 | 1.76 | 0.9 | 1.66 | 1.66 | +0.52 (+45.61%) | 9,140,000 |
13 Jul 2020 | HKD | 0.38 | 1.27 | 0.37 | 1.14 | 1.14 | +0.82 (+256.25%) | 20,096,000 |
10 Jul 2020 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 2,000 |
9 Jul 2020 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
8 Jul 2020 | HKD | 0.345 | 0.345 | 0.315 | 0.315 | 0.315 | +0.02 (+6.78%) | 100,000 |
7 Jul 2020 | HKD | 0.33 | 0.375 | 0.295 | 0.295 | 0.295 | -0.035 (-10.61%) | 1,628,000 |
6 Jul 2020 | HKD | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 282,000 |
3 Jul 2020 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 24,000 |
2 Jul 2020 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 64,000 |
30 Jun 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
29 Jun 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
26 Jun 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 6,000 |
24 Jun 2020 | HKD | 0.33 | 0.35 | 0.285 | 0.33 | 0.33 | -0.02 (-5.71%) | 60,000 |
23 Jun 2020 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
22 Jun 2020 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
19 Jun 2020 | HKD | 0.325 | 0.35 | 0.325 | 0.35 | 0.35 | 0.0 (0.0%) | 6,000 |