Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 3.42 | 3.65 | 3.37 | 3.62 | 3.62 | +0.26 (+7.74%) | 22,001,199 |
31 Jul 2020 | HKD | 3.43 | 3.44 | 3.31 | 3.36 | 3.36 | +0.08 (+2.44%) | 11,425,300 |
30 Jul 2020 | HKD | 3.25 | 3.43 | 3.18 | 3.28 | 3.28 | +0.08 (+2.50%) | 18,473,000 |
29 Jul 2020 | HKD | 3.09 | 3.3 | 2.97 | 3.2 | 3.2 | +0.16 (+5.26%) | 12,359,000 |
28 Jul 2020 | HKD | 3 | 3.05 | 2.94 | 3.04 | 3.04 | +0.09 (+3.05%) | 6,197,000 |
27 Jul 2020 | HKD | 3.06 | 3.16 | 2.87 | 2.95 | 2.95 | -0.11 (-3.59%) | 9,930,000 |
24 Jul 2020 | HKD | 3.06 | 3.25 | 3.04 | 3.06 | 3.06 | -0.09 (-2.86%) | 12,550,000 |
23 Jul 2020 | HKD | 3.21 | 3.28 | 3.08 | 3.15 | 3.15 | -0.06 (-1.87%) | 9,851,015 |
22 Jul 2020 | HKD | 3.34 | 3.37 | 3.18 | 3.21 | 3.21 | -0.16 (-4.75%) | 8,955,000 |
21 Jul 2020 | HKD | 3.41 | 3.54 | 3.35 | 3.37 | 3.37 | +0.14 (+4.33%) | 16,156,010 |
20 Jul 2020 | HKD | 3.32 | 3.4 | 3.12 | 3.23 | 3.23 | -0.08 (-2.42%) | 11,934,000 |
17 Jul 2020 | HKD | 2.92 | 3.45 | 2.92 | 3.31 | 3.31 | +0.39 (+13.36%) | 22,370,039 |
16 Jul 2020 | HKD | 3.25 | 3.28 | 2.9 | 2.92 | 2.92 | -0.33 (-10.15%) | 19,498,000 |
15 Jul 2020 | HKD | 3.46 | 3.53 | 3.12 | 3.25 | 3.25 | -0.13 (-3.85%) | 19,835,000 |
14 Jul 2020 | HKD | 3.49 | 3.5 | 3.15 | 3.38 | 3.38 | -0.15 (-4.25%) | 19,404,000 |
13 Jul 2020 | HKD | 3.62 | 3.69 | 3.49 | 3.53 | 3.53 | 0.0 (0.0%) | 12,326,000 |
10 Jul 2020 | HKD | 3.5 | 3.74 | 3.43 | 3.53 | 3.53 | -0.04 (-1.12%) | 16,618,100 |
9 Jul 2020 | HKD | 3.55 | 3.77 | 3.45 | 3.57 | 3.57 | +0.08 (+2.29%) | 29,530,000 |
8 Jul 2020 | HKD | 3.01 | 3.5 | 3 | 3.49 | 3.49 | +0.51 (+17.11%) | 39,709,008 |
7 Jul 2020 | HKD | 3.1 | 3.23 | 2.94 | 2.98 | 2.98 | -0.11 (-3.56%) | 20,481,000 |
6 Jul 2020 | HKD | 3.06 | 3.25 | 3.03 | 3.09 | 3.09 | +0.15 (+5.10%) | 34,995,000 |
3 Jul 2020 | HKD | 2.69 | 3 | 2.67 | 2.94 | 2.94 | +0.31 (+11.79%) | 41,408,000 |
2 Jul 2020 | HKD | 2.7 | 2.9 | 2.6 | 2.63 | 2.63 | -0.13 (-4.71%) | 52,731,000 |
30 Jun 2020 | HKD | 2.12 | 2.8 | 2.08 | 2.76 | 2.76 | +0.87 (+46.03%) | 110,209,000 |
29 Jun 2020 | HKD | 1.98 | 1.98 | 1.86 | 1.89 | 1.89 | -0.09 (-4.55%) | 9,691,000 |
26 Jun 2020 | HKD | 1.95 | 2.07 | 1.95 | 1.98 | 1.98 | +0.1 (+5.32%) | 15,679,390 |
24 Jun 2020 | HKD | 1.77 | 1.9 | 1.73 | 1.88 | 1.88 | +0.12 (+6.82%) | 9,481,000 |
23 Jun 2020 | HKD | 1.8 | 1.81 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 4,347,000 |
22 Jun 2020 | HKD | 1.74 | 1.83 | 1.74 | 1.8 | 1.8 | +0.05 (+2.86%) | 6,471,000 |
19 Jun 2020 | HKD | 1.64 | 1.79 | 1.64 | 1.75 | 1.75 | +0.11 (+6.71%) | 10,643,000 |