Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2020 | HKD | 3.85 | 3.93 | 3.82 | 3.88 | 3.88 | -0.07 (-1.77%) | 107,250 |
7 Aug 2020 | HKD | 4.02 | 4.02 | 3.83 | 3.95 | 3.95 | -0.05 (-1.25%) | 174,500 |
6 Aug 2020 | HKD | 4.15 | 4.15 | 3.8 | 4 | 4 | -0.62 (-13.42%) | 667,300 |
5 Aug 2020 | HKD | 4.61 | 4.64 | 4.6 | 4.62 | 4.62 | +0.02 (+0.43%) | 750,000 |
4 Aug 2020 | HKD | 4.6 | 4.62 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 347,000 |
3 Aug 2020 | HKD | 4.62 | 4.63 | 4.59 | 4.6 | 4.6 | 0.0 (0.0%) | 792,000 |
31 Jul 2020 | HKD | 4.6 | 4.65 | 4.59 | 4.6 | 4.6 | 0.0 (0.0%) | 194,500 |
30 Jul 2020 | HKD | 4.58 | 4.64 | 4.58 | 4.6 | 4.6 | +0.02 (+0.44%) | 349,000 |
29 Jul 2020 | HKD | 4.55 | 4.59 | 4.55 | 4.58 | 4.58 | +0.01 (+0.22%) | 243,000 |
28 Jul 2020 | HKD | 4.57 | 4.6 | 4.55 | 4.57 | 4.57 | +0.03 (+0.66%) | 137,500 |
27 Jul 2020 | HKD | 4.55 | 4.6 | 4.54 | 4.54 | 4.54 | -0.01 (-0.22%) | 185,500 |
24 Jul 2020 | HKD | 4.53 | 4.6 | 4.53 | 4.55 | 4.55 | -0.05 (-1.09%) | 132,500 |
23 Jul 2020 | HKD | 4.56 | 4.67 | 4.56 | 4.6 | 4.6 | +0.03 (+0.66%) | 175,500 |
22 Jul 2020 | HKD | 4.58 | 4.63 | 4.56 | 4.57 | 4.57 | +0.03 (+0.66%) | 178,500 |
21 Jul 2020 | HKD | 4.55 | 4.57 | 4.53 | 4.54 | 4.54 | +0.01 (+0.22%) | 41,500 |
20 Jul 2020 | HKD | 4.55 | 4.58 | 4.51 | 4.53 | 4.53 | 0.0 (0.0%) | 96,500 |
17 Jul 2020 | HKD | 4.57 | 4.57 | 4.53 | 4.53 | 4.53 | -0.03 (-0.66%) | 3,000 |
16 Jul 2020 | HKD | 4.6 | 4.65 | 4.49 | 4.56 | 4.56 | -0.06 (-1.30%) | 245,000 |
15 Jul 2020 | HKD | 4.6 | 4.67 | 4.6 | 4.62 | 4.62 | +0.04 (+0.87%) | 94,000 |
14 Jul 2020 | HKD | 4.59 | 4.63 | 4.52 | 4.58 | 4.58 | -0.01 (-0.22%) | 271,328 |
13 Jul 2020 | HKD | 4.58 | 4.69 | 4.57 | 4.59 | 4.59 | +0.04 (+0.88%) | 380,023 |
10 Jul 2020 | HKD | 4.5 | 4.68 | 4.46 | 4.55 | 4.55 | +0.09 (+2.02%) | 296,267 |
9 Jul 2020 | HKD | 4.47 | 4.5 | 4.44 | 4.46 | 4.46 | -0.01 (-0.22%) | 102,500 |
8 Jul 2020 | HKD | 4.49 | 4.49 | 4.42 | 4.47 | 4.47 | -0.02 (-0.45%) | 143,500 |
7 Jul 2020 | HKD | 4.57 | 4.57 | 4.48 | 4.49 | 4.49 | -0.03 (-0.66%) | 162,000 |
6 Jul 2020 | HKD | 4.56 | 4.56 | 4.51 | 4.52 | 4.52 | -0.04 (-0.88%) | 166,500 |
3 Jul 2020 | HKD | 4.57 | 4.59 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 356,500 |
2 Jul 2020 | HKD | 4.49 | 4.57 | 4.45 | 4.56 | 4.56 | +0.07 (+1.56%) | 278,000 |
30 Jun 2020 | HKD | 4.44 | 4.49 | 4.44 | 4.49 | 4.49 | +0.06 (+1.35%) | 141,000 |
29 Jun 2020 | HKD | 4.5 | 4.53 | 4.41 | 4.43 | 4.43 | -0.04 (-0.89%) | 103,000 |