Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 4.55 | 5.25 | 4.53 | 4.94 | 4.94 | +0.4 (+8.81%) | 21,076,279 |
31 Jul 2020 | HKD | 4.44 | 4.55 | 4.34 | 4.54 | 4.54 | +0.09 (+2.02%) | 1,824,800 |
30 Jul 2020 | HKD | 4.45 | 4.52 | 4.37 | 4.45 | 4.45 | +0.01 (+0.23%) | 1,338,000 |
29 Jul 2020 | HKD | 4.32 | 4.46 | 4.32 | 4.44 | 4.44 | +0.1 (+2.30%) | 1,585,300 |
28 Jul 2020 | HKD | 4.4 | 4.44 | 4.3 | 4.34 | 4.34 | -0.01 (-0.23%) | 1,296,000 |
27 Jul 2020 | HKD | 4.45 | 4.5 | 4.24 | 4.35 | 4.35 | -0.05 (-1.14%) | 1,824,400 |
24 Jul 2020 | HKD | 4.55 | 4.57 | 4.38 | 4.4 | 4.4 | -0.2 (-4.35%) | 2,034,800 |
23 Jul 2020 | HKD | 4.56 | 4.65 | 4.46 | 4.6 | 4.6 | +0.02 (+0.44%) | 1,286,000 |
22 Jul 2020 | HKD | 4.8 | 4.8 | 4.52 | 4.58 | 4.58 | -0.14 (-2.97%) | 3,414,400 |
21 Jul 2020 | HKD | 4.58 | 4.78 | 4.58 | 4.72 | 4.72 | +0.17 (+3.74%) | 5,664,800 |
20 Jul 2020 | HKD | 4.52 | 4.56 | 4.41 | 4.55 | 4.55 | +0.04 (+0.89%) | 1,856,800 |
17 Jul 2020 | HKD | 4.56 | 4.58 | 4.43 | 4.51 | 4.51 | +0.03 (+0.67%) | 4,368,000 |
16 Jul 2020 | HKD | 4.71 | 4.71 | 4.45 | 4.48 | 4.48 | -0.2 (-4.27%) | 3,963,997 |
15 Jul 2020 | HKD | 4.68 | 4.77 | 4.58 | 4.68 | 4.68 | 0.0 (0.0%) | 2,422,800 |
14 Jul 2020 | HKD | 4.78 | 4.78 | 4.56 | 4.68 | 4.68 | -0.12 (-2.50%) | 3,340,000 |
13 Jul 2020 | HKD | 4.98 | 4.98 | 4.69 | 4.8 | 4.8 | -0.2 (-4%) | 10,190,800 |
10 Jul 2020 | HKD | 4.6 | 5.05 | 4.47 | 5 | 5 | +0.39 (+8.46%) | 12,483,600 |
9 Jul 2020 | HKD | 4.5 | 4.69 | 4.46 | 4.61 | 4.61 | +0.12 (+2.67%) | 7,490,800 |
8 Jul 2020 | HKD | 4.51 | 4.56 | 4.47 | 4.49 | 4.49 | -0.01 (-0.22%) | 3,688,400 |
7 Jul 2020 | HKD | 4.75 | 4.8 | 4.5 | 4.5 | 4.5 | -0.22 (-4.66%) | 5,863,200 |
6 Jul 2020 | HKD | 4.67 | 4.77 | 4.48 | 4.72 | 4.72 | +0.06 (+1.29%) | 11,842,320 |
3 Jul 2020 | HKD | 4.81 | 4.83 | 4.55 | 4.66 | 4.66 | -0.12 (-2.51%) | 6,260,398 |
2 Jul 2020 | HKD | 4.96 | 5.06 | 4.72 | 4.78 | 4.78 | -0.19 (-3.82%) | 18,861,199 |
30 Jun 2020 | HKD | 4.58 | 4.99 | 4.58 | 4.97 | 4.97 | +0.35 (+7.58%) | 16,702,680 |
29 Jun 2020 | HKD | 4.62 | 4.72 | 4.49 | 4.62 | 4.62 | 0.0 (0.0%) | 5,668,400 |
26 Jun 2020 | HKD | 4.6 | 4.72 | 4.6 | 4.62 | 4.62 | -0.04 (-0.86%) | 6,564,000 |
24 Jun 2020 | HKD | 4.62 | 4.75 | 4.54 | 4.66 | 4.66 | +0.04 (+0.87%) | 4,952,400 |
23 Jun 2020 | HKD | 4.5 | 4.62 | 4.39 | 4.62 | 4.62 | +0.12 (+2.67%) | 2,931,200 |
22 Jun 2020 | HKD | 4.63 | 4.63 | 4.44 | 4.5 | 4.5 | -0.08 (-1.75%) | 2,362,400 |
19 Jun 2020 | HKD | 4.6 | 4.76 | 4.55 | 4.58 | 4.58 | -0.02 (-0.43%) | 6,785,200 |