Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 1.47 | 1.49 | 1.43 | 1.48 | 1.48 | +0.06 (+4.23%) | 294,000 |
31 Jul 2020 | HKD | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 246,000 |
30 Jul 2020 | HKD | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 325,000 |
29 Jul 2020 | HKD | 1.43 | 1.43 | 1.33 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,276,500 |
28 Jul 2020 | HKD | 1.46 | 1.51 | 1.4 | 1.4 | 1.4 | -0.06 (-4.11%) | 365,500 |
27 Jul 2020 | HKD | 1.78 | 1.78 | 1.45 | 1.46 | 1.46 | -0.26 (-15.12%) | 1,214,500 |
24 Jul 2020 | HKD | 1.77 | 1.77 | 1.7 | 1.72 | 1.72 | -0.09 (-4.97%) | 327,500 |
23 Jul 2020 | HKD | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | +0.02 (+1.12%) | 459,500 |
22 Jul 2020 | HKD | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -0.01 (-0.56%) | 378,500 |
21 Jul 2020 | HKD | 1.78 | 1.8 | 1.74 | 1.8 | 1.8 | -0.02 (-1.10%) | 432,000 |
20 Jul 2020 | HKD | 1.87 | 1.89 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 450,000 |
17 Jul 2020 | HKD | 1.8 | 1.83 | 1.76 | 1.81 | 1.81 | +0.03 (+1.69%) | 943,500 |
16 Jul 2020 | HKD | 1.82 | 1.83 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 840,500 |
15 Jul 2020 | HKD | 1.83 | 1.92 | 1.75 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,317,500 |
14 Jul 2020 | HKD | 1.8 | 1.94 | 1.67 | 1.82 | 1.82 | +0.01 (+0.55%) | 2,793,000 |
13 Jul 2020 | HKD | 1.61 | 1.85 | 1.61 | 1.81 | 1.81 | +0.21 (+13.13%) | 3,004,500 |
10 Jul 2020 | HKD | 1.46 | 1.61 | 1.44 | 1.6 | 1.6 | +0.14 (+9.59%) | 2,670,500 |
9 Jul 2020 | HKD | 1.43 | 1.5 | 1.38 | 1.46 | 1.46 | +0.02 (+1.39%) | 1,444,000 |
8 Jul 2020 | HKD | 1.47 | 1.48 | 1.41 | 1.44 | 1.44 | -0.05 (-3.36%) | 319,000 |
7 Jul 2020 | HKD | 1.5 | 1.54 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 472,500 |
6 Jul 2020 | HKD | 1.49 | 1.52 | 1.49 | 1.5 | 1.5 | +0.03 (+2.04%) | 376,500 |
3 Jul 2020 | HKD | 1.44 | 1.5 | 1.41 | 1.47 | 1.47 | +0.04 (+2.80%) | 506,000 |
2 Jul 2020 | HKD | 1.5 | 1.52 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 500,500 |
30 Jun 2020 | HKD | 1.52 | 1.56 | 1.46 | 1.5 | 1.5 | +0.01 (+0.67%) | 195,500 |
29 Jun 2020 | HKD | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 344,500 |
26 Jun 2020 | HKD | 1.53 | 1.53 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 223,500 |
24 Jun 2020 | HKD | 1.57 | 1.57 | 1.49 | 1.52 | 1.52 | -0.02 (-1.30%) | 251,000 |
23 Jun 2020 | HKD | 1.54 | 1.58 | 1.48 | 1.54 | 1.54 | 0.0 (0.0%) | 1,067,000 |
22 Jun 2020 | HKD | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -0.05 (-3.14%) | 224,000 |
19 Jun 2020 | HKD | 1.55 | 1.61 | 1.53 | 1.59 | 1.59 | +0.09 (+6%) | 938,000 |