Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 6.5 | 6.74 | 6.33 | 6.73 | 6.73 | +0.22 (+3.38%) | 5,448,000 |
31 Jul 2020 | HKD | 6.55 | 6.8 | 6.41 | 6.51 | 6.51 | -0.18 (-2.69%) | 8,344,000 |
30 Jul 2020 | HKD | 6.9 | 7.25 | 6.52 | 6.69 | 6.69 | -0.1 (-1.47%) | 14,896,000 |
29 Jul 2020 | HKD | 6.45 | 6.8 | 6.22 | 6.79 | 6.79 | +0.29 (+4.46%) | 9,514,840 |
28 Jul 2020 | HKD | 6.15 | 6.56 | 6.11 | 6.5 | 6.5 | +0.46 (+7.62%) | 11,982,000 |
27 Jul 2020 | HKD | 5.92 | 6.14 | 5.9 | 6.04 | 6.04 | -0.06 (-0.98%) | 6,520,000 |
24 Jul 2020 | HKD | 6.17 | 6.17 | 5.7 | 6.1 | 6.1 | -0.13 (-2.09%) | 11,584,000 |
23 Jul 2020 | HKD | 6.33 | 6.39 | 6.05 | 6.23 | 6.23 | -0.06 (-0.95%) | 5,392,000 |
22 Jul 2020 | HKD | 6.69 | 6.81 | 6.2 | 6.29 | 6.29 | -0.44 (-6.54%) | 9,187,000 |
21 Jul 2020 | HKD | 6.26 | 6.79 | 6.2 | 6.73 | 6.73 | +0.52 (+8.37%) | 11,926,000 |
20 Jul 2020 | HKD | 6.06 | 6.23 | 5.96 | 6.21 | 6.21 | +0.13 (+2.14%) | 6,395,700 |
17 Jul 2020 | HKD | 5.64 | 6.08 | 5.64 | 6.08 | 6.08 | +0.29 (+5.01%) | 11,747,800 |
16 Jul 2020 | HKD | 6.11 | 6.16 | 5.6 | 5.79 | 5.79 | -0.33 (-5.39%) | 13,458,000 |
15 Jul 2020 | HKD | 6.29 | 6.29 | 5.92 | 6.12 | 6.12 | -0.08 (-1.29%) | 10,322,000 |
14 Jul 2020 | HKD | 6.2 | 6.24 | 5.95 | 6.2 | 6.2 | -0.09 (-1.43%) | 11,602,350 |
13 Jul 2020 | HKD | 6.46 | 6.69 | 6.2 | 6.29 | 6.29 | -0.24 (-3.68%) | 7,998,000 |
10 Jul 2020 | HKD | 6.41 | 6.65 | 6.29 | 6.53 | 6.53 | +0.1 (+1.56%) | 5,448,700 |
9 Jul 2020 | HKD | 6.38 | 6.8 | 6.33 | 6.43 | 6.43 | +0.05 (+0.78%) | 8,998,000 |
8 Jul 2020 | HKD | 6.73 | 7.44 | 6.05 | 6.38 | 6.38 | -0.09 (-1.39%) | 33,138,000 |
7 Jul 2020 | HKD | 5.76 | 7.12 | 5.76 | 6.47 | 6.47 | +1.16 (+21.85%) | 43,900,285 |
6 Jul 2020 | HKD | 5.44 | 5.48 | 5.14 | 5.31 | 5.31 | -0.05 (-0.93%) | 8,708,000 |
3 Jul 2020 | HKD | 5.34 | 5.57 | 5.25 | 5.36 | 5.36 | +0.02 (+0.37%) | 8,652,000 |
2 Jul 2020 | HKD | 5.26 | 5.38 | 5.24 | 5.34 | 5.34 | -0.01 (-0.19%) | 5,908,000 |
30 Jun 2020 | HKD | 5.35 | 5.39 | 5.19 | 5.35 | 5.35 | 0.0 (0.0%) | 5,496,000 |
29 Jun 2020 | HKD | 5.54 | 5.54 | 5.17 | 5.35 | 5.35 | -0.19 (-3.43%) | 10,020,000 |
26 Jun 2020 | HKD | 5.47 | 5.54 | 5.2 | 5.54 | 5.54 | +0.05 (+0.91%) | 1,573,730 |
24 Jun 2020 | HKD | 5.69 | 5.69 | 5.45 | 5.49 | 5.49 | -0.16 (-2.83%) | 1,284,000 |
23 Jun 2020 | HKD | 5.56 | 5.7 | 5.45 | 5.65 | 5.65 | +0.13 (+2.36%) | 2,158,000 |
22 Jun 2020 | HKD | 5.67 | 5.8 | 5.33 | 5.52 | 5.52 | -0.15 (-2.65%) | 9,258,000 |
19 Jun 2020 | HKD | 5.58 | 5.69 | 5.46 | 5.67 | 5.67 | +0.1 (+1.80%) | 7,466,000 |