Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2020 | HKD | 2.63 | 2.63 | 2.46 | 2.6 | 2.6 | -0.05 (-1.89%) | 317,000 |
11 Aug 2020 | HKD | 2.63 | 2.7 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 52,000 |
10 Aug 2020 | HKD | 2.67 | 2.67 | 2.63 | 2.65 | 2.65 | -0.01 (-0.38%) | 12,000 |
7 Aug 2020 | HKD | 2.7 | 2.75 | 2.66 | 2.66 | 2.66 | -0.04 (-1.48%) | 97,000 |
6 Aug 2020 | HKD | 2.66 | 2.7 | 2.65 | 2.7 | 2.7 | +0.03 (+1.12%) | 105,000 |
5 Aug 2020 | HKD | 2.65 | 2.67 | 2.62 | 2.67 | 2.67 | +0.01 (+0.38%) | 383,000 |
4 Aug 2020 | HKD | 2.62 | 2.67 | 2.62 | 2.66 | 2.66 | +0.01 (+0.38%) | 80,000 |
3 Aug 2020 | HKD | 2.65 | 2.66 | 2.62 | 2.65 | 2.65 | -0.02 (-0.75%) | 31,000 |
31 Jul 2020 | HKD | 2.66 | 2.67 | 2.56 | 2.67 | 2.67 | +0.02 (+0.75%) | 258,000 |
30 Jul 2020 | HKD | 2.66 | 2.66 | 2.64 | 2.65 | 2.65 | -0.04 (-1.49%) | 33,000 |
29 Jul 2020 | HKD | 2.66 | 2.69 | 2.63 | 2.69 | 2.69 | +0.01 (+0.37%) | 170,000 |
28 Jul 2020 | HKD | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | -0.01 (-0.37%) | 14,000 |
27 Jul 2020 | HKD | 2.77 | 2.77 | 2.65 | 2.69 | 2.69 | -0.02 (-0.74%) | 59,000 |
24 Jul 2020 | HKD | 2.8 | 2.88 | 2.63 | 2.71 | 2.71 | -0.02 (-0.73%) | 120,000 |
23 Jul 2020 | HKD | 2.68 | 2.76 | 2.62 | 2.73 | 2.73 | +0.03 (+1.11%) | 194,000 |
22 Jul 2020 | HKD | 2.77 | 2.78 | 2.7 | 2.7 | 2.7 | -0.09 (-3.23%) | 206,000 |
21 Jul 2020 | HKD | 2.76 | 2.86 | 2.76 | 2.79 | 2.79 | -0.04 (-1.41%) | 393,000 |
20 Jul 2020 | HKD | 2.75 | 2.83 | 2.75 | 2.83 | 2.83 | +0.05 (+1.80%) | 82,000 |
17 Jul 2020 | HKD | 2.78 | 2.86 | 2.71 | 2.78 | 2.78 | -0.14 (-4.79%) | 446,000 |
16 Jul 2020 | HKD | 2.9 | 2.93 | 2.85 | 2.92 | 2.92 | -0.05 (-1.68%) | 819,000 |
15 Jul 2020 | HKD | 2.8 | 2.97 | 2.76 | 2.97 | 2.97 | +0.19 (+6.83%) | 478,000 |
14 Jul 2020 | HKD | 2.86 | 2.86 | 2.77 | 2.78 | 2.78 | -0.09 (-3.14%) | 324,000 |
13 Jul 2020 | HKD | 3.2 | 3.2 | 2.8 | 2.87 | 2.87 | -0.34 (-10.59%) | 1,193,000 |
10 Jul 2020 | HKD | 3.11 | 3.44 | 3.11 | 3.21 | 3.21 | +0.09 (+2.88%) | 1,002,000 |
9 Jul 2020 | HKD | 2.99 | 3.38 | 2.99 | 3.12 | 3.12 | +0.12 (+4%) | 2,076,000 |
8 Jul 2020 | HKD | 2.88 | 3.05 | 2.83 | 3 | 3 | +0.17 (+6.01%) | 970,000 |
7 Jul 2020 | HKD | 2.83 | 2.92 | 2.82 | 2.83 | 2.83 | -0.02 (-0.70%) | 916,000 |
6 Jul 2020 | HKD | 2.72 | 3 | 2.72 | 2.85 | 2.85 | +0.13 (+4.78%) | 767,000 |
3 Jul 2020 | HKD | 2.69 | 2.75 | 2.68 | 2.72 | 2.72 | +0.04 (+1.49%) | 149,000 |
2 Jul 2020 | HKD | 2.65 | 2.69 | 2.65 | 2.68 | 2.68 | +0.01 (+0.37%) | 141,000 |