Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.85 | 0.9 | 0.83 | 0.88 | 0.8486 | +0.04 (+4.76%) | 7,272,000 |
31 Jul 2020 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.81 | -0.01 (-1.18%) | 104,000 |
30 Jul 2020 | HKD | 0.85 | 0.89 | 0.8 | 0.85 | 0.8197 | +0.01 (+1.19%) | 26,796,000 |
29 Jul 2020 | HKD | 0.84 | 0.84 | 0.82 | 0.84 | 0.81 | +0.01 (+1.20%) | 25,000 |
28 Jul 2020 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 0.8004 | +0.01 (+1.22%) | 342,000 |
27 Jul 2020 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.7907 | -0.01 (-1.20%) | 320,000 |
24 Jul 2020 | HKD | 0.84 | 0.84 | 0.81 | 0.83 | 0.8004 | -0.01 (-1.19%) | 17,078,000 |
23 Jul 2020 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.81 | 0.0 (0.0%) | 0 |
22 Jul 2020 | HKD | 0.8 | 0.84 | 0.8 | 0.84 | 0.81 | +0.02 (+2.44%) | 4,736,000 |
21 Jul 2020 | HKD | 0.85 | 0.87 | 0.8 | 0.82 | 0.7907 | 0.0 (0.0%) | 3,856,000 |
20 Jul 2020 | HKD | 0.8 | 0.84 | 0.8 | 0.82 | 0.7907 | +0.01 (+1.23%) | 145,000 |
17 Jul 2020 | HKD | 0.8 | 0.85 | 0.8 | 0.81 | 0.7811 | +0.01 (+1.25%) | 535,000 |
16 Jul 2020 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.7715 | -0.02 (-2.44%) | 102,000 |
15 Jul 2020 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.7907 | 0.0 (0.0%) | 3,174,000 |
14 Jul 2020 | HKD | 0.81 | 0.82 | 0.77 | 0.82 | 0.7907 | +0.02 (+2.50%) | 12,327,000 |
13 Jul 2020 | HKD | 0.83 | 0.83 | 0.8 | 0.8 | 0.7715 | -0.04 (-4.76%) | 4,221,000 |
10 Jul 2020 | HKD | 0.84 | 0.84 | 0.8 | 0.84 | 0.81 | 0.0 (0.0%) | 9,209,000 |
9 Jul 2020 | HKD | 0.83 | 0.86 | 0.83 | 0.84 | 0.81 | -0.01 (-1.18%) | 3,470,000 |
8 Jul 2020 | HKD | 0.84 | 0.87 | 0.83 | 0.85 | 0.8197 | +0.02 (+2.41%) | 3,332,000 |
7 Jul 2020 | HKD | 0.84 | 0.86 | 0.83 | 0.83 | 0.8004 | -0.03 (-3.49%) | 3,262,000 |
6 Jul 2020 | HKD | 0.8 | 1 | 0.79 | 0.86 | 0.8293 | +0.06 (+7.50%) | 28,268,000 |
3 Jul 2020 | HKD | 0.78 | 0.8 | 0.75 | 0.8 | 0.7715 | 0.0 (0.0%) | 1,837,000 |
2 Jul 2020 | HKD | 0.81 | 0.9 | 0.77 | 0.8 | 0.7715 | -0.01 (-1.23%) | 2,281,000 |
30 Jun 2020 | HKD | 0.79 | 0.81 | 0.7 | 0.81 | 0.7811 | +0.01 (+1.25%) | 3,310,000 |
29 Jun 2020 | HKD | 0.71 | 0.8 | 0.68 | 0.8 | 0.7715 | +0.07 (+9.59%) | 2,462,000 |
26 Jun 2020 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.704 | 0.0 (0.0%) | 0 |
24 Jun 2020 | HKD | 0.72 | 0.73 | 0.71 | 0.73 | 0.704 | +0.01 (+1.39%) | 1,707,000 |
23 Jun 2020 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 0.6943 | 0.0 (0.0%) | 326,000 |
22 Jun 2020 | HKD | 0.72 | 0.72 | 0.71 | 0.72 | 0.6943 | -0.01 (-1.37%) | 181,000 |
19 Jun 2020 | HKD | 0.75 | 0.75 | 0.72 | 0.73 | 0.704 | 0.0 (0.0%) | 130,000 |