Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2020 | HKD | 6.06 | 6.18 | 6 | 6 | 6 | -0.25 (-4%) | 135,000 |
4 Aug 2020 | HKD | 5.99 | 7 | 5.95 | 6.25 | 6.25 | +0.34 (+5.75%) | 363,000 |
3 Aug 2020 | HKD | 5.98 | 6 | 5.91 | 5.91 | 5.91 | +0.11 (+1.90%) | 33,000 |
31 Jul 2020 | HKD | 5.85 | 5.88 | 5.69 | 5.8 | 5.8 | -0.02 (-0.34%) | 84,500 |
30 Jul 2020 | HKD | 5.9 | 5.9 | 5.71 | 5.82 | 5.82 | -0.01 (-0.17%) | 70,000 |
29 Jul 2020 | HKD | 5.9 | 5.9 | 5.61 | 5.83 | 5.83 | -0.07 (-1.19%) | 132,000 |
28 Jul 2020 | HKD | 5.86 | 6.15 | 5.86 | 5.9 | 5.9 | -0.02 (-0.34%) | 237,000 |
27 Jul 2020 | HKD | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.0 (0.0%) | 0 |
24 Jul 2020 | HKD | 5.81 | 5.94 | 5.81 | 5.92 | 5.92 | -0.06 (-1.00%) | 26,500 |
23 Jul 2020 | HKD | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.05 (-0.83%) | 39,000 |
22 Jul 2020 | HKD | 6.04 | 6.04 | 6.03 | 6.03 | 6.03 | +0.06 (+1.01%) | 1,500 |
21 Jul 2020 | HKD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 20,000 |
20 Jul 2020 | HKD | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | +0.1 (+1.70%) | 44,500 |
17 Jul 2020 | HKD | 5.8 | 5.87 | 5.8 | 5.87 | 5.87 | -0.13 (-2.17%) | 3,000 |
16 Jul 2020 | HKD | 6 | 6 | 6 | 6 | 6 | -0.04 (-0.66%) | 0 |
15 Jul 2020 | HKD | 6.03 | 6.04 | 5.95 | 6.04 | 6.04 | -0.15 (-2.42%) | 29,000 |
14 Jul 2020 | HKD | 6 | 6.2 | 6 | 6.19 | 6.19 | +0.02 (+0.32%) | 32,500 |
13 Jul 2020 | HKD | 6.08 | 6.18 | 5.89 | 6.17 | 6.17 | +0.11 (+1.82%) | 44,500 |
10 Jul 2020 | HKD | 6.08 | 6.08 | 5.98 | 6.06 | 6.06 | -0.11 (-1.78%) | 27,500 |
9 Jul 2020 | HKD | 6.19 | 6.19 | 6.1 | 6.17 | 6.17 | -0.01 (-0.16%) | 25,500 |
8 Jul 2020 | HKD | 6.02 | 6.2 | 6.02 | 6.18 | 6.18 | +0.08 (+1.31%) | 46,500 |
7 Jul 2020 | HKD | 6.05 | 6.19 | 6.05 | 6.1 | 6.1 | +0.07 (+1.16%) | 42,500 |
6 Jul 2020 | HKD | 6.23 | 6.24 | 6.03 | 6.03 | 6.03 | -0.09 (-1.47%) | 9,000 |
3 Jul 2020 | HKD | 6 | 6.25 | 6 | 6.12 | 6.12 | -0.11 (-1.77%) | 7,000 |
2 Jul 2020 | HKD | 6.25 | 6.25 | 6.07 | 6.23 | 6.23 | -0.02 (-0.32%) | 111,500 |
30 Jun 2020 | HKD | 6.2 | 6.25 | 6.02 | 6.25 | 6.25 | +0.05 (+0.81%) | 15,500 |
29 Jun 2020 | HKD | 5.72 | 6.2 | 5.72 | 6.2 | 6.2 | 0.0 (0.0%) | 18,000 |
26 Jun 2020 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
24 Jun 2020 | HKD | 6.23 | 6.3 | 6.08 | 6.2 | 6.2 | +0.01 (+0.16%) | 6,000 |
23 Jun 2020 | HKD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |