Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2020 | HKD | 3.19 | 3.35 | 3.19 | 3.3 | 3.3 | +0.09 (+2.80%) | 35,000 |
13 Aug 2020 | HKD | 3.39 | 3.39 | 3.21 | 3.21 | 3.21 | -0.05 (-1.53%) | 46,000 |
12 Aug 2020 | HKD | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 0 |
11 Aug 2020 | HKD | 3.38 | 3.4 | 3.21 | 3.26 | 3.26 | -0.19 (-5.51%) | 136,000 |
10 Aug 2020 | HKD | 3.69 | 3.69 | 3.38 | 3.45 | 3.45 | -0.15 (-4.17%) | 146,000 |
7 Aug 2020 | HKD | 3.5 | 3.66 | 3.49 | 3.6 | 3.6 | +0.01 (+0.28%) | 92,000 |
6 Aug 2020 | HKD | 3.68 | 3.68 | 3.57 | 3.59 | 3.59 | -0.15 (-4.01%) | 66,000 |
5 Aug 2020 | HKD | 3.61 | 3.75 | 3.58 | 3.74 | 3.74 | -0.01 (-0.27%) | 94,000 |
4 Aug 2020 | HKD | 3.58 | 3.75 | 3.55 | 3.75 | 3.75 | 0.0 (0.0%) | 156,000 |
3 Aug 2020 | HKD | 3.5 | 3.8 | 3.38 | 3.75 | 3.75 | +0.03 (+0.81%) | 158,000 |
31 Jul 2020 | HKD | 3.8 | 3.8 | 3.52 | 3.72 | 3.72 | -0.02 (-0.53%) | 329,800 |
30 Jul 2020 | HKD | 3.8 | 4.08 | 3.68 | 3.74 | 3.74 | +0.03 (+0.81%) | 1,026,000 |
29 Jul 2020 | HKD | 3.28 | 3.75 | 3.28 | 3.71 | 3.71 | +0.43 (+13.11%) | 1,048,800 |
28 Jul 2020 | HKD | 3.15 | 3.3 | 3.01 | 3.28 | 3.28 | +0.13 (+4.13%) | 462,000 |
27 Jul 2020 | HKD | 2.71 | 3.5 | 2.71 | 3.15 | 3.15 | +0.58 (+22.57%) | 2,850,000 |
24 Jul 2020 | HKD | 2.6 | 2.75 | 2.54 | 2.57 | 2.57 | +0.01 (+0.39%) | 384,000 |
23 Jul 2020 | HKD | 2.51 | 2.68 | 2.51 | 2.56 | 2.56 | -0.09 (-3.40%) | 182,000 |
22 Jul 2020 | HKD | 2.63 | 2.66 | 2.56 | 2.65 | 2.65 | +0.01 (+0.38%) | 192,000 |
21 Jul 2020 | HKD | 2.57 | 2.65 | 2.54 | 2.64 | 2.64 | +0.14 (+5.60%) | 227,000 |
20 Jul 2020 | HKD | 2.54 | 2.68 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 100,000 |
17 Jul 2020 | HKD | 2.5 | 2.7 | 2.35 | 2.5 | 2.5 | +0.05 (+2.04%) | 96,000 |
16 Jul 2020 | HKD | 2.5 | 2.52 | 2.43 | 2.45 | 2.45 | -0.13 (-5.04%) | 130,000 |
15 Jul 2020 | HKD | 2.56 | 2.66 | 2.46 | 2.58 | 2.58 | +0.02 (+0.78%) | 358,000 |
14 Jul 2020 | HKD | 2.49 | 2.78 | 2.39 | 2.56 | 2.56 | +0.03 (+1.19%) | 486,000 |
13 Jul 2020 | HKD | 2.65 | 2.87 | 2.31 | 2.53 | 2.53 | -0.12 (-4.53%) | 582,000 |
10 Jul 2020 | HKD | 2.83 | 3.2 | 2.3 | 2.65 | 2.65 | -0.25 (-8.62%) | 2,366,000 |
9 Jul 2020 | HKD | 3.33 | 4.2 | 2.1 | 2.9 | 2.9 | -0.18 (-5.84%) | 4,682,000 |
8 Jul 2020 | HKD | 1.4 | 3.26 | 1.4 | 3.08 | 3.08 | +1.68 (+120.00%) | 9,228,000 |
7 Jul 2020 | HKD | 1.13 | 1.8 | 1.12 | 1.4 | 1.4 | +0.23 (+19.66%) | 1,208,000 |
6 Jul 2020 | HKD | 1.27 | 1.27 | 1.01 | 1.17 | 1.17 | -0.13 (-10.00%) | 1,228,000 |