Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | HKD | 3.28 | 3.38 | 3.24 | 3.38 | 3.38 | +0.1 (+3.05%) | 1,558,000 |
30 Jul 2020 | HKD | 3.23 | 3.35 | 3.19 | 3.28 | 3.28 | +0.09 (+2.82%) | 1,436,000 |
29 Jul 2020 | HKD | 3.22 | 3.22 | 3.11 | 3.19 | 3.19 | +0.01 (+0.31%) | 854,000 |
28 Jul 2020 | HKD | 3.3 | 3.32 | 3.18 | 3.18 | 3.18 | -0.1 (-3.05%) | 355,000 |
27 Jul 2020 | HKD | 3.36 | 3.37 | 3.27 | 3.28 | 3.28 | -0.13 (-3.81%) | 455,000 |
24 Jul 2020 | HKD | 3.44 | 3.44 | 3.34 | 3.41 | 3.41 | -0.03 (-0.87%) | 418,000 |
23 Jul 2020 | HKD | 3.41 | 3.51 | 3.41 | 3.44 | 3.44 | -0.03 (-0.86%) | 734,000 |
22 Jul 2020 | HKD | 3.43 | 3.58 | 3.43 | 3.47 | 3.47 | -0.02 (-0.57%) | 756,000 |
21 Jul 2020 | HKD | 3.42 | 3.52 | 3.42 | 3.49 | 3.49 | -0.03 (-0.85%) | 446,000 |
20 Jul 2020 | HKD | 3.56 | 3.56 | 3.45 | 3.52 | 3.52 | -0.01 (-0.28%) | 477,000 |
17 Jul 2020 | HKD | 3.48 | 3.6 | 3.47 | 3.53 | 3.53 | +0.06 (+1.73%) | 446,000 |
16 Jul 2020 | HKD | 3.4 | 3.51 | 3.4 | 3.47 | 3.47 | -0.09 (-2.53%) | 70,000 |
15 Jul 2020 | HKD | 3.6 | 3.6 | 3.5 | 3.56 | 3.56 | -0.04 (-1.11%) | 105,000 |
14 Jul 2020 | HKD | 3.39 | 3.8 | 3.27 | 3.6 | 3.6 | +0.21 (+6.19%) | 1,458,000 |
13 Jul 2020 | HKD | 3.35 | 3.39 | 3.28 | 3.39 | 3.39 | +0.11 (+3.35%) | 837,000 |
10 Jul 2020 | HKD | 3.2 | 3.28 | 3.17 | 3.28 | 3.28 | 0.0 (0.0%) | 1,000,000 |
9 Jul 2020 | HKD | 3.28 | 3.3 | 3.25 | 3.28 | 3.28 | -0.01 (-0.30%) | 138,000 |
8 Jul 2020 | HKD | 3.29 | 3.29 | 3.22 | 3.29 | 3.29 | 0.0 (0.0%) | 195,000 |
7 Jul 2020 | HKD | 3.32 | 3.32 | 3.23 | 3.29 | 3.29 | -0.07 (-2.08%) | 158,000 |
6 Jul 2020 | HKD | 3.33 | 3.39 | 3.23 | 3.36 | 3.36 | +0.03 (+0.90%) | 222,000 |
3 Jul 2020 | HKD | 3.18 | 3.33 | 3.17 | 3.33 | 3.33 | +0.05 (+1.52%) | 704,000 |
2 Jul 2020 | HKD | 3.23 | 3.28 | 3.18 | 3.28 | 3.28 | 0.0 (0.0%) | 132,000 |
30 Jun 2020 | HKD | 3.29 | 3.3 | 3.21 | 3.28 | 3.28 | -0.02 (-0.61%) | 320,000 |
29 Jun 2020 | HKD | 3.27 | 3.3 | 3.23 | 3.3 | 3.3 | 0.0 (0.0%) | 123,000 |
26 Jun 2020 | HKD | 3.38 | 3.38 | 3.24 | 3.3 | 3.3 | -0.02 (-0.60%) | 589,000 |
24 Jun 2020 | HKD | 3.4 | 3.4 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 260,000 |
23 Jun 2020 | HKD | 3.38 | 3.38 | 3.3 | 3.35 | 3.35 | +0.01 (+0.30%) | 475,000 |
22 Jun 2020 | HKD | 3.39 | 3.42 | 3.34 | 3.34 | 3.34 | -0.05 (-1.47%) | 572,000 |
19 Jun 2020 | HKD | 3.35 | 3.4 | 3.34 | 3.39 | 3.39 | +0.01 (+0.30%) | 277,000 |
18 Jun 2020 | HKD | 3.34 | 3.43 | 3.31 | 3.38 | 3.38 | +0.01 (+0.30%) | 519,000 |