Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | +0.02 (+1.14%) | 485,000 |
31 Jul 2020 | HKD | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 520,000 |
30 Jul 2020 | HKD | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,606,000 |
29 Jul 2020 | HKD | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 420,000 |
28 Jul 2020 | HKD | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 234,000 |
27 Jul 2020 | HKD | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 524,000 |
24 Jul 2020 | HKD | 1.81 | 1.82 | 1.76 | 1.76 | 1.76 | -0.06 (-3.30%) | 994,000 |
23 Jul 2020 | HKD | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 842,000 |
22 Jul 2020 | HKD | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 1,048,000 |
21 Jul 2020 | HKD | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 484,000 |
20 Jul 2020 | HKD | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | +0.03 (+1.64%) | 858,000 |
17 Jul 2020 | HKD | 1.82 | 1.86 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 1,198,000 |
16 Jul 2020 | HKD | 1.87 | 1.87 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 1,900,000 |
15 Jul 2020 | HKD | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 940,000 |
14 Jul 2020 | HKD | 1.89 | 1.91 | 1.86 | 1.89 | 1.89 | -0.03 (-1.56%) | 1,268,000 |
13 Jul 2020 | HKD | 1.89 | 1.93 | 1.85 | 1.92 | 1.92 | +0.06 (+3.23%) | 4,992,000 |
10 Jul 2020 | HKD | 1.9 | 1.91 | 1.84 | 1.86 | 1.86 | -0.04 (-2.11%) | 1,520,000 |
9 Jul 2020 | HKD | 1.9 | 1.91 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 1,462,000 |
8 Jul 2020 | HKD | 1.87 | 1.9 | 1.86 | 1.9 | 1.9 | +0.04 (+2.15%) | 1,310,000 |
7 Jul 2020 | HKD | 1.92 | 1.93 | 1.85 | 1.86 | 1.86 | -0.05 (-2.62%) | 3,440,608 |
6 Jul 2020 | HKD | 1.83 | 1.91 | 1.83 | 1.91 | 1.91 | +0.09 (+4.95%) | 5,290,000 |
3 Jul 2020 | HKD | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | +0.03 (+1.68%) | 4,474,000 |
2 Jul 2020 | HKD | 1.78 | 1.8 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 1,628,000 |
30 Jun 2020 | HKD | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | +0.01 (+0.57%) | 946,000 |
29 Jun 2020 | HKD | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 362,000 |
26 Jun 2020 | HKD | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 446,000 |
24 Jun 2020 | HKD | 1.8 | 1.8 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 129,936 |
23 Jun 2020 | HKD | 1.81 | 1.81 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 43,240 |
22 Jun 2020 | HKD | 1.8 | 1.81 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 277,168 |
19 Jun 2020 | HKD | 1.78 | 1.82 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 1,626,520 |