Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | HKD | 7.55 | 7.9 | 7.55 | 7.8 | 7.8 | +0.25 (+3.31%) | 52,800 |
17 Jul 2020 | HKD | 7.04 | 8.06 | 7.04 | 7.55 | 7.55 | +0.1 (+1.34%) | 228,460 |
16 Jul 2020 | HKD | 7.5 | 7.62 | 7.32 | 7.45 | 7.45 | +0.01 (+0.13%) | 45,000 |
15 Jul 2020 | HKD | 7.76 | 7.76 | 7.22 | 7.44 | 7.44 | -0.31 (-4%) | 294,190 |
14 Jul 2020 | HKD | 7.66 | 7.75 | 7.48 | 7.75 | 7.75 | +0.21 (+2.79%) | 191,400 |
13 Jul 2020 | HKD | 7.73 | 7.73 | 7.54 | 7.54 | 7.54 | -0.34 (-4.31%) | 60,731 |
10 Jul 2020 | HKD | 7.43 | 7.95 | 7.43 | 7.88 | 7.88 | +0.03 (+0.38%) | 160,460 |
9 Jul 2020 | HKD | 7.54 | 7.85 | 7.54 | 7.85 | 7.85 | +0.15 (+1.95%) | 220,329 |
8 Jul 2020 | HKD | 7.38 | 7.75 | 7.38 | 7.7 | 7.7 | +0.31 (+4.19%) | 216,400 |
7 Jul 2020 | HKD | 6.89 | 7.44 | 6.88 | 7.39 | 7.39 | +0.33 (+4.67%) | 185,458 |
6 Jul 2020 | HKD | 7.09 | 7.2 | 6.59 | 7.06 | 7.06 | -0.03 (-0.42%) | 152,272 |
3 Jul 2020 | HKD | 7.08 | 7.09 | 7 | 7.09 | 7.09 | +0.01 (+0.14%) | 48,584 |
2 Jul 2020 | HKD | 7 | 7.09 | 6.89 | 7.08 | 7.08 | +0.08 (+1.14%) | 31,420 |
30 Jun 2020 | HKD | 6.89 | 7.1 | 6.88 | 7 | 7 | +0.11 (+1.60%) | 190,470 |
29 Jun 2020 | HKD | 6.97 | 6.97 | 6.89 | 6.89 | 6.89 | -0.01 (-0.14%) | 13,790 |
26 Jun 2020 | HKD | 6.97 | 7 | 6.9 | 6.9 | 6.9 | -0.08 (-1.15%) | 117,200 |
24 Jun 2020 | HKD | 6.79 | 6.99 | 6.79 | 6.98 | 6.98 | +0.18 (+2.65%) | 102,090 |
23 Jun 2020 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | -0.19 (-2.72%) | 20,400 |
22 Jun 2020 | HKD | 6.6 | 6.99 | 6.6 | 6.99 | 6.99 | +0.19 (+2.79%) | 12,600 |
19 Jun 2020 | HKD | 6.88 | 6.88 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 29,000 |
18 Jun 2020 | HKD | 6.9 | 6.9 | 6.8 | 6.8 | 6.8 | -0.17 (-2.44%) | 18,200 |
17 Jun 2020 | HKD | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.0 (0.0%) | 3,330 |
16 Jun 2020 | HKD | 6.8 | 7 | 6.79 | 6.97 | 6.97 | +0.09 (+1.31%) | 157,692 |
15 Jun 2020 | HKD | 6.7 | 6.92 | 6.7 | 6.88 | 6.88 | +0.13 (+1.93%) | 20,165 |
12 Jun 2020 | HKD | 6.83 | 6.83 | 6.75 | 6.75 | 6.75 | -0.06 (-0.88%) | 4,140 |
11 Jun 2020 | HKD | 6.7 | 6.9 | 6.7 | 6.81 | 6.81 | +0.12 (+1.79%) | 22,180 |
10 Jun 2020 | HKD | 6.55 | 6.83 | 6.55 | 6.69 | 6.69 | +0.16 (+2.45%) | 85,354 |
9 Jun 2020 | HKD | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.0 (0.0%) | 600 |
8 Jun 2020 | HKD | 6.51 | 6.51 | 6.51 | 6.53 | 6.53 | +0.02 (+0.31%) | 2,000 |
5 Jun 2020 | HKD | 6.48 | 6.48 | 6.48 | 6.51 | 6.51 | 0.0 (0.0%) | 20,000 |