Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 1.85 | 1.85 | 1.76 | 1.83 | 18.3 | -0.02 (-1.08%) | 237,500 |
31 Jul 2020 | HKD | 1.77 | 1.86 | 1.71 | 1.85 | 18.5 | -0.02 (-1.07%) | 271,500 |
30 Jul 2020 | HKD | 1.8 | 1.87 | 1.75 | 1.87 | 18.7 | 0.0 (0.0%) | 214,000 |
29 Jul 2020 | HKD | 1.78 | 1.87 | 1.72 | 1.87 | 18.7 | +0.04 (+2.19%) | 456,000 |
28 Jul 2020 | HKD | 1.79 | 1.83 | 1.78 | 1.83 | 18.3 | +0.02 (+1.10%) | 26,000 |
27 Jul 2020 | HKD | 1.8 | 1.83 | 1.71 | 1.81 | 18.1 | 0.0 (0.0%) | 162,500 |
24 Jul 2020 | HKD | 1.78 | 1.81 | 1.57 | 1.81 | 18.1 | -0.03 (-1.63%) | 247,500 |
23 Jul 2020 | HKD | 1.83 | 1.85 | 1.7 | 1.84 | 18.4 | +0.01 (+0.55%) | 554,000 |
22 Jul 2020 | HKD | 1.82 | 1.83 | 1.76 | 1.83 | 18.3 | +0.02 (+1.10%) | 259,000 |
21 Jul 2020 | HKD | 1.71 | 1.83 | 1.71 | 1.81 | 18.1 | -0.02 (-1.09%) | 73,100 |
20 Jul 2020 | HKD | 1.75 | 1.83 | 1.65 | 1.83 | 18.3 | +0.02 (+1.10%) | 334,500 |
17 Jul 2020 | HKD | 1.72 | 1.87 | 1.64 | 1.81 | 18.1 | +0.09 (+5.23%) | 196,000 |
16 Jul 2020 | HKD | 1.65 | 1.73 | 1.6 | 1.72 | 17.2 | +0.07 (+4.24%) | 299,000 |
15 Jul 2020 | HKD | 1.53 | 1.65 | 1.4 | 1.65 | 16.5 | +0.09 (+5.77%) | 680,500 |
14 Jul 2020 | HKD | 1.43 | 1.56 | 1.35 | 1.56 | 15.6 | +0.13 (+9.09%) | 534,500 |
13 Jul 2020 | HKD | 1.43 | 1.44 | 1.3 | 1.43 | 14.3 | +0.02 (+1.42%) | 782,000 |
10 Jul 2020 | HKD | 1.35 | 1.41 | 1.34 | 1.41 | 14.1 | 0.0 (0.0%) | 6,500 |
9 Jul 2020 | HKD | 1.49 | 1.5 | 1.3 | 1.41 | 14.1 | -0.07 (-4.73%) | 628,500 |
8 Jul 2020 | HKD | 1.47 | 1.48 | 1.47 | 1.48 | 14.8 | -0.01 (-0.67%) | 65,500 |
7 Jul 2020 | HKD | 1.44 | 1.5 | 1.36 | 1.49 | 14.9 | +0.03 (+2.05%) | 602,500 |
6 Jul 2020 | HKD | 1.46 | 1.47 | 1.33 | 1.46 | 14.6 | -0.01 (-0.68%) | 79,500 |
3 Jul 2020 | HKD | 1.35 | 1.5 | 1.32 | 1.47 | 14.7 | +0.12 (+8.89%) | 275,500 |
2 Jul 2020 | HKD | 1.32 | 1.35 | 1.29 | 1.35 | 13.5 | 0.0 (0.0%) | 26,000 |
30 Jun 2020 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 13.5 | 0.0 (0.0%) | 0 |
29 Jun 2020 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 13.5 | +0.05 (+3.85%) | 1,000 |
26 Jun 2020 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 13 | -0.15 (-10.34%) | 7,000 |
24 Jun 2020 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 14.5 | 0.0 (0.0%) | 0 |
23 Jun 2020 | HKD | 1.4 | 1.45 | 1.4 | 1.45 | 14.5 | 0.0 (0.0%) | 11,000 |
22 Jun 2020 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 14.5 | +0.07 (+5.07%) | 1,000 |
19 Jun 2020 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 13.8 | 0.0 (0.0%) | 0 |