Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2020 | HKD | 2.64 | 2.68 | 2.63 | 2.64 | 2.64 | -0.04 (-1.49%) | 1,008,000 |
28 Jul 2020 | HKD | 2.7 | 2.7 | 2.66 | 2.68 | 2.68 | +0.02 (+0.75%) | 74,000 |
27 Jul 2020 | HKD | 2.67 | 2.71 | 2.65 | 2.66 | 2.66 | -0.04 (-1.48%) | 292,000 |
24 Jul 2020 | HKD | 2.7 | 2.7 | 2.65 | 2.7 | 2.7 | -0.01 (-0.37%) | 679,000 |
23 Jul 2020 | HKD | 2.73 | 2.75 | 2.71 | 2.71 | 2.71 | -0.03 (-1.09%) | 373,000 |
22 Jul 2020 | HKD | 2.75 | 2.78 | 2.73 | 2.74 | 2.74 | -0.01 (-0.36%) | 1,684,000 |
21 Jul 2020 | HKD | 2.76 | 2.79 | 2.71 | 2.75 | 2.75 | -0.01 (-0.36%) | 594,000 |
20 Jul 2020 | HKD | 2.76 | 2.77 | 2.75 | 2.76 | 2.76 | 0.0 (0.0%) | 332,000 |
17 Jul 2020 | HKD | 2.75 | 2.78 | 2.75 | 2.76 | 2.76 | 0.0 (0.0%) | 312,000 |
16 Jul 2020 | HKD | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -0.01 (-0.36%) | 332,000 |
15 Jul 2020 | HKD | 2.78 | 2.8 | 2.76 | 2.77 | 2.77 | +0.01 (+0.36%) | 573,000 |
14 Jul 2020 | HKD | 2.76 | 2.78 | 2.76 | 2.76 | 2.76 | -0.02 (-0.72%) | 325,000 |
13 Jul 2020 | HKD | 2.79 | 2.8 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 238,000 |
10 Jul 2020 | HKD | 2.84 | 2.84 | 2.78 | 2.8 | 2.8 | -0.08 (-2.78%) | 641,000 |
9 Jul 2020 | HKD | 2.88 | 2.89 | 2.83 | 2.88 | 2.88 | 0.0 (0.0%) | 459,000 |
8 Jul 2020 | HKD | 2.82 | 2.89 | 2.82 | 2.88 | 2.88 | +0.06 (+2.13%) | 560,000 |
7 Jul 2020 | HKD | 2.84 | 2.87 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 485,000 |
6 Jul 2020 | HKD | 2.81 | 2.83 | 2.81 | 2.82 | 2.82 | +0.02 (+0.71%) | 1,389,000 |
3 Jul 2020 | HKD | 2.8 | 2.82 | 2.79 | 2.8 | 2.8 | -0.02 (-0.71%) | 597,000 |
2 Jul 2020 | HKD | 2.78 | 2.82 | 2.78 | 2.82 | 2.82 | +0.05 (+1.81%) | 742,000 |
30 Jun 2020 | HKD | 2.78 | 2.8 | 2.75 | 2.77 | 2.77 | -0.01 (-0.36%) | 1,041,000 |
29 Jun 2020 | HKD | 2.81 | 2.82 | 2.77 | 2.78 | 2.78 | -0.04 (-1.42%) | 1,103,500 |
26 Jun 2020 | HKD | 2.81 | 2.84 | 2.8 | 2.82 | 2.82 | +0.01 (+0.36%) | 1,370,000 |
24 Jun 2020 | HKD | 2.81 | 2.84 | 2.81 | 2.81 | 2.81 | -0.02 (-0.71%) | 518,000 |
23 Jun 2020 | HKD | 2.83 | 2.84 | 2.8 | 2.83 | 2.83 | +0.02 (+0.71%) | 735,000 |
22 Jun 2020 | HKD | 2.82 | 2.84 | 2.79 | 2.81 | 2.81 | -0.01 (-0.35%) | 657,000 |
19 Jun 2020 | HKD | 2.69 | 2.82 | 2.69 | 2.82 | 2.82 | +0.13 (+4.83%) | 6,727,000 |
18 Jun 2020 | HKD | 2.6 | 2.69 | 2.6 | 2.69 | 2.69 | +0.09 (+3.46%) | 1,078,000 |
17 Jun 2020 | HKD | 2.58 | 2.6 | 2.58 | 2.6 | 2.6 | +0.02 (+0.78%) | 535,000 |
16 Jun 2020 | HKD | 2.57 | 2.59 | 2.53 | 2.58 | 2.58 | +0.05 (+1.98%) | 1,084,000 |