Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2020 | HKD | 3.47 | 3.47 | 3.39 | 3.46 | 3.46 | 0.0 (0.0%) | 741,000 |
7 Aug 2020 | HKD | 3.46 | 3.5 | 3.43 | 3.46 | 3.46 | -0.04 (-1.14%) | 680,000 |
6 Aug 2020 | HKD | 3.5 | 3.5 | 3.39 | 3.5 | 3.5 | +0.04 (+1.16%) | 960,000 |
5 Aug 2020 | HKD | 3.45 | 3.46 | 3.38 | 3.46 | 3.46 | +0.01 (+0.29%) | 994,000 |
4 Aug 2020 | HKD | 3.54 | 3.54 | 3.43 | 3.45 | 3.45 | -0.02 (-0.58%) | 710,000 |
3 Aug 2020 | HKD | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -0.04 (-1.14%) | 1,067,000 |
31 Jul 2020 | HKD | 3.43 | 3.55 | 3.4 | 3.51 | 3.51 | +0.11 (+3.24%) | 941,000 |
30 Jul 2020 | HKD | 3.52 | 3.52 | 3.4 | 3.4 | 3.4 | -0.09 (-2.58%) | 905,410 |
29 Jul 2020 | HKD | 3.49 | 3.51 | 3.47 | 3.49 | 3.49 | -0.02 (-0.57%) | 795,407 |
28 Jul 2020 | HKD | 3.52 | 3.53 | 3.5 | 3.51 | 3.51 | +0.01 (+0.29%) | 1,361,000 |
27 Jul 2020 | HKD | 3.49 | 3.5 | 3.4 | 3.5 | 3.5 | +0.05 (+1.45%) | 871,000 |
24 Jul 2020 | HKD | 3.49 | 3.49 | 3.42 | 3.45 | 3.45 | 0.0 (0.0%) | 919,000 |
23 Jul 2020 | HKD | 3.49 | 3.49 | 3.43 | 3.45 | 3.45 | -0.03 (-0.86%) | 873,000 |
22 Jul 2020 | HKD | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -0.01 (-0.29%) | 1,042,000 |
21 Jul 2020 | HKD | 3.46 | 3.52 | 3.44 | 3.49 | 3.49 | +0.04 (+1.16%) | 914,000 |
20 Jul 2020 | HKD | 3.46 | 3.46 | 3.41 | 3.45 | 3.45 | -0.01 (-0.29%) | 825,000 |
17 Jul 2020 | HKD | 3.42 | 3.47 | 3.37 | 3.46 | 3.46 | +0.08 (+2.37%) | 1,316,000 |
16 Jul 2020 | HKD | 3.46 | 3.46 | 3.29 | 3.38 | 3.38 | -0.09 (-2.59%) | 1,153,000 |
15 Jul 2020 | HKD | 3.55 | 3.55 | 3.43 | 3.47 | 3.47 | -0.05 (-1.42%) | 716,000 |
14 Jul 2020 | HKD | 3.53 | 3.53 | 3.42 | 3.52 | 3.52 | +0.02 (+0.57%) | 892,000 |
13 Jul 2020 | HKD | 3.53 | 3.55 | 3.44 | 3.5 | 3.5 | 0.0 (0.0%) | 1,166,000 |
10 Jul 2020 | HKD | 3.52 | 3.53 | 3.48 | 3.5 | 3.5 | +0.01 (+0.29%) | 1,129,000 |
9 Jul 2020 | HKD | 3.53 | 3.53 | 3.46 | 3.49 | 3.49 | -0.02 (-0.57%) | 1,850,000 |
8 Jul 2020 | HKD | 3.53 | 3.53 | 3.49 | 3.51 | 3.51 | +0.01 (+0.29%) | 920,519 |
7 Jul 2020 | HKD | 3.52 | 3.57 | 3.47 | 3.5 | 3.5 | -0.01 (-0.28%) | 807,000 |
6 Jul 2020 | HKD | 3.51 | 3.54 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 2,080,000 |
3 Jul 2020 | HKD | 3.47 | 3.51 | 3.42 | 3.51 | 3.51 | +0.08 (+2.33%) | 1,849,000 |
2 Jul 2020 | HKD | 3.45 | 3.45 | 3.4 | 3.43 | 3.43 | +0.03 (+0.88%) | 685,000 |
30 Jun 2020 | HKD | 3.49 | 3.49 | 3.4 | 3.4 | 3.4 | -0.1 (-2.86%) | 934,000 |
29 Jun 2020 | HKD | 3.37 | 3.5 | 3.32 | 3.5 | 3.5 | +0.15 (+4.48%) | 1,257,000 |