Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 1.28 | 1.32 | 1.26 | 1.31 | 1.31 | +0.04 (+3.15%) | 1,510,929 |
31 Jul 2020 | HKD | 1.25 | 1.32 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 3,257,500 |
30 Jul 2020 | HKD | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 1,413,000 |
29 Jul 2020 | HKD | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | +0.04 (+3.36%) | 2,435,000 |
28 Jul 2020 | HKD | 1.14 | 1.23 | 1.14 | 1.19 | 1.19 | +0.05 (+4.39%) | 4,744,500 |
27 Jul 2020 | HKD | 1.14 | 1.19 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 3,552,000 |
24 Jul 2020 | HKD | 1.2 | 1.23 | 1.13 | 1.15 | 1.15 | -0.05 (-4.17%) | 5,148,000 |
23 Jul 2020 | HKD | 1.25 | 1.25 | 1.18 | 1.2 | 1.2 | -0.04 (-3.23%) | 2,467,500 |
22 Jul 2020 | HKD | 1.29 | 1.3 | 1.17 | 1.24 | 1.24 | -0.06 (-4.62%) | 4,166,000 |
21 Jul 2020 | HKD | 1.31 | 1.31 | 1.27 | 1.3 | 1.3 | -0.02 (-1.52%) | 1,680,500 |
20 Jul 2020 | HKD | 1.3 | 1.34 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 873,500 |
17 Jul 2020 | HKD | 1.32 | 1.33 | 1.26 | 1.3 | 1.3 | -0.04 (-2.99%) | 1,541,000 |
16 Jul 2020 | HKD | 1.39 | 1.4 | 1.3 | 1.34 | 1.34 | -0.11 (-7.59%) | 4,291,000 |
15 Jul 2020 | HKD | 1.55 | 1.58 | 1.42 | 1.45 | 1.45 | -0.08 (-5.23%) | 4,694,000 |
14 Jul 2020 | HKD | 1.5 | 1.61 | 1.45 | 1.53 | 1.53 | +0.02 (+1.32%) | 14,273,000 |
13 Jul 2020 | HKD | 1.43 | 1.62 | 1.43 | 1.51 | 1.51 | +0.11 (+7.86%) | 8,361,429 |
10 Jul 2020 | HKD | 1.48 | 1.48 | 1.37 | 1.4 | 1.4 | -0.03 (-2.10%) | 2,995,500 |
9 Jul 2020 | HKD | 1.4 | 1.47 | 1.4 | 1.43 | 1.43 | +0.05 (+3.62%) | 2,756,000 |
8 Jul 2020 | HKD | 1.33 | 1.42 | 1.3 | 1.38 | 1.38 | +0.06 (+4.55%) | 1,728,000 |
7 Jul 2020 | HKD | 1.45 | 1.52 | 1.31 | 1.32 | 1.32 | -0.08 (-5.71%) | 5,203,500 |
6 Jul 2020 | HKD | 1.31 | 1.43 | 1.26 | 1.4 | 1.4 | +0.14 (+11.11%) | 7,297,190 |
3 Jul 2020 | HKD | 1.2 | 1.31 | 1.19 | 1.26 | 1.26 | +0.08 (+6.78%) | 6,117,000 |
2 Jul 2020 | HKD | 1.2 | 1.2 | 1.13 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,002,718 |
30 Jun 2020 | HKD | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 512,000 |
29 Jun 2020 | HKD | 1.22 | 1.25 | 1.13 | 1.16 | 1.16 | -0.02 (-1.69%) | 1,398,486 |
26 Jun 2020 | HKD | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | -0.04 (-3.28%) | 330,000 |
24 Jun 2020 | HKD | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | 0.0 (0.0%) | 276,000 |
23 Jun 2020 | HKD | 1.24 | 1.27 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 428,500 |
22 Jun 2020 | HKD | 1.17 | 1.27 | 1.13 | 1.23 | 1.23 | +0.05 (+4.24%) | 3,976,000 |
19 Jun 2020 | HKD | 1.18 | 1.21 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 2,356,500 |