Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2020 | HKD | 0.81 | 0.83 | 0.78 | 0.81 | 0.81 | -0.02 (-2.41%) | 4,846,000 |
10 Aug 2020 | HKD | 0.81 | 0.83 | 0.78 | 0.83 | 0.83 | +0.02 (+2.47%) | 1,616,000 |
7 Aug 2020 | HKD | 0.84 | 0.84 | 0.79 | 0.81 | 0.81 | -0.03 (-3.57%) | 2,232,000 |
6 Aug 2020 | HKD | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 1,490,000 |
5 Aug 2020 | HKD | 0.81 | 0.86 | 0.8 | 0.84 | 0.84 | +0.02 (+2.44%) | 3,566,000 |
4 Aug 2020 | HKD | 0.82 | 0.82 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 1,192,000 |
3 Aug 2020 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 1,370,000 |
31 Jul 2020 | HKD | 0.8 | 0.82 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 1,428,000 |
30 Jul 2020 | HKD | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | -0.02 (-2.47%) | 2,322,000 |
29 Jul 2020 | HKD | 0.78 | 0.82 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 1,088,000 |
28 Jul 2020 | HKD | 0.78 | 0.79 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 4,266,000 |
27 Jul 2020 | HKD | 0.81 | 0.83 | 0.75 | 0.78 | 0.78 | -0.03 (-3.70%) | 5,258,000 |
24 Jul 2020 | HKD | 0.84 | 0.85 | 0.8 | 0.81 | 0.81 | -0.04 (-4.71%) | 5,879,595 |
23 Jul 2020 | HKD | 0.82 | 0.91 | 0.81 | 0.85 | 0.85 | +0.03 (+3.66%) | 7,310,000 |
22 Jul 2020 | HKD | 0.85 | 0.86 | 0.82 | 0.82 | 0.82 | -0.04 (-4.65%) | 6,394,000 |
21 Jul 2020 | HKD | 0.89 | 0.9 | 0.84 | 0.86 | 0.86 | -0.02 (-2.27%) | 6,574,000 |
20 Jul 2020 | HKD | 0.89 | 0.91 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 3,378,000 |
17 Jul 2020 | HKD | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 3,346,000 |
16 Jul 2020 | HKD | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -0.05 (-5.43%) | 4,556,000 |
15 Jul 2020 | HKD | 0.91 | 0.97 | 0.9 | 0.92 | 0.92 | +0.04 (+4.55%) | 8,032,000 |
14 Jul 2020 | HKD | 0.9 | 0.9 | 0.87 | 0.88 | 0.88 | -0.03 (-3.30%) | 3,392,000 |
13 Jul 2020 | HKD | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | +0.01 (+1.11%) | 4,684,000 |
10 Jul 2020 | HKD | 0.97 | 0.97 | 0.89 | 0.9 | 0.9 | -0.07 (-7.22%) | 7,800,000 |
9 Jul 2020 | HKD | 0.97 | 1.01 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 7,602,000 |
8 Jul 2020 | HKD | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 4,070,000 |
7 Jul 2020 | HKD | 1.05 | 1.05 | 0.95 | 0.96 | 0.96 | -0.05 (-4.95%) | 8,314,000 |
6 Jul 2020 | HKD | 0.96 | 1.05 | 0.96 | 1.01 | 1.01 | +0.06 (+6.32%) | 7,896,000 |
3 Jul 2020 | HKD | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -0.01 (-1.04%) | 2,884,000 |
2 Jul 2020 | HKD | 0.95 | 1 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 5,902,000 |
30 Jun 2020 | HKD | 0.94 | 1.06 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 4,670,000 |