Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 2.14 | 2.16 | 2.08 | 2.13 | 2.13 | -0.01 (-0.47%) | 2,966,000 |
31 Jul 2020 | HKD | 2.12 | 2.14 | 2.08 | 2.14 | 2.14 | +0.04 (+1.90%) | 2,556,000 |
30 Jul 2020 | HKD | 2.13 | 2.16 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 3,134,000 |
29 Jul 2020 | HKD | 2.1 | 2.11 | 2.04 | 2.11 | 2.11 | -0.01 (-0.47%) | 2,250,000 |
28 Jul 2020 | HKD | 2.04 | 2.12 | 2.04 | 2.12 | 2.12 | +0.07 (+3.41%) | 1,954,000 |
27 Jul 2020 | HKD | 2.1 | 2.13 | 1.96 | 2.05 | 2.05 | -0.03 (-1.44%) | 1,666,000 |
24 Jul 2020 | HKD | 2.07 | 2.09 | 1.93 | 2.08 | 2.08 | 0.0 (0.0%) | 1,702,000 |
23 Jul 2020 | HKD | 2.11 | 2.11 | 2.02 | 2.08 | 2.08 | 0.0 (0.0%) | 1,594,000 |
22 Jul 2020 | HKD | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -0.05 (-2.35%) | 1,038,000 |
21 Jul 2020 | HKD | 2.14 | 2.19 | 2.13 | 2.13 | 2.13 | -0.01 (-0.47%) | 1,012,000 |
20 Jul 2020 | HKD | 2.11 | 2.16 | 2.1 | 2.14 | 2.14 | +0.03 (+1.42%) | 1,428,000 |
17 Jul 2020 | HKD | 2.11 | 2.14 | 2.06 | 2.11 | 2.11 | +0.01 (+0.48%) | 1,974,000 |
16 Jul 2020 | HKD | 2.16 | 2.16 | 2.07 | 2.1 | 2.1 | -0.07 (-3.23%) | 1,260,000 |
15 Jul 2020 | HKD | 2.17 | 2.18 | 2.11 | 2.17 | 2.17 | +0.01 (+0.46%) | 1,854,000 |
14 Jul 2020 | HKD | 2.18 | 2.18 | 2.12 | 2.16 | 2.16 | -0.03 (-1.37%) | 1,214,000 |
13 Jul 2020 | HKD | 2.2 | 2.22 | 2.15 | 2.19 | 2.19 | 0.0 (0.0%) | 1,162,000 |
10 Jul 2020 | HKD | 2.16 | 2.22 | 2.15 | 2.19 | 2.19 | 0.0 (0.0%) | 1,010,000 |
9 Jul 2020 | HKD | 2.16 | 2.2 | 2.08 | 2.19 | 2.19 | +0.05 (+2.34%) | 1,740,000 |
8 Jul 2020 | HKD | 2.14 | 2.17 | 2.06 | 2.14 | 2.14 | +0.01 (+0.47%) | 1,570,000 |
7 Jul 2020 | HKD | 2.18 | 2.19 | 2.09 | 2.13 | 2.13 | -0.07 (-3.18%) | 1,384,000 |
6 Jul 2020 | HKD | 2.23 | 2.23 | 2.17 | 2.2 | 2.2 | -0.04 (-1.79%) | 1,200,000 |
3 Jul 2020 | HKD | 2.26 | 2.28 | 2.22 | 2.24 | 2.24 | -0.05 (-2.18%) | 1,890,000 |
2 Jul 2020 | HKD | 2.25 | 2.31 | 2.21 | 2.29 | 2.29 | +0.04 (+1.78%) | 1,466,000 |
30 Jun 2020 | HKD | 2.28 | 2.28 | 2.18 | 2.25 | 2.25 | -0.03 (-1.32%) | 3,500,000 |
29 Jun 2020 | HKD | 2.34 | 2.35 | 2.2 | 2.28 | 2.28 | -0.05 (-2.15%) | 2,796,000 |
26 Jun 2020 | HKD | 2.3 | 2.39 | 2.3 | 2.33 | 2.33 | +0.03 (+1.30%) | 1,220,000 |
24 Jun 2020 | HKD | 2.3 | 2.31 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 1,630,000 |
23 Jun 2020 | HKD | 2.32 | 2.32 | 2.27 | 2.3 | 2.3 | -0.03 (-1.29%) | 792,000 |
22 Jun 2020 | HKD | 2.28 | 2.33 | 2.28 | 2.33 | 2.33 | +0.04 (+1.75%) | 964,000 |
19 Jun 2020 | HKD | 2.25 | 2.33 | 2.25 | 2.29 | 2.29 | +0.05 (+2.23%) | 1,584,000 |