Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | +0.02 (+2.82%) | 1,038,000 |
31 Jul 2020 | HKD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 1,378,000 |
30 Jul 2020 | HKD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,224,000 |
29 Jul 2020 | HKD | 0.71 | 0.72 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 582,000 |
28 Jul 2020 | HKD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 798,000 |
27 Jul 2020 | HKD | 0.69 | 0.71 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 1,994,600 |
24 Jul 2020 | HKD | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 1,520,000 |
23 Jul 2020 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 160,000 |
22 Jul 2020 | HKD | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 694,000 |
21 Jul 2020 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 244,000 |
20 Jul 2020 | HKD | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 636,000 |
17 Jul 2020 | HKD | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 548,000 |
16 Jul 2020 | HKD | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 1,244,000 |
15 Jul 2020 | HKD | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 338,000 |
14 Jul 2020 | HKD | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 618,200 |
13 Jul 2020 | HKD | 0.66 | 0.68 | 0.64 | 0.67 | 0.67 | +0.04 (+6.35%) | 1,700,000 |
10 Jul 2020 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 499,000 |
9 Jul 2020 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 630,000 |
8 Jul 2020 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 186,000 |
7 Jul 2020 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 734,000 |
6 Jul 2020 | HKD | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | +0.03 (+4.92%) | 284,000 |
3 Jul 2020 | HKD | 0.62 | 0.63 | 0.58 | 0.61 | 0.61 | -0.04 (-6.15%) | 1,247,000 |
2 Jul 2020 | HKD | 0.63 | 0.65 | 0.56 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,225,000 |
30 Jun 2020 | HKD | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 490,000 |
29 Jun 2020 | HKD | 0.61 | 0.63 | 0.6 | 0.63 | 0.63 | -0.01 (-1.56%) | 18,000 |
26 Jun 2020 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
24 Jun 2020 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 112,600 |
23 Jun 2020 | HKD | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 30,000 |
22 Jun 2020 | HKD | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 102,000 |
19 Jun 2020 | HKD | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 282,000 |