Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 8 | 8.18 | 7.69 | 8.07 | 8.07 | -0.03 (-0.37%) | 5,620,000 |
31 Jul 2020 | HKD | 7.68 | 8.15 | 7.68 | 8.1 | 8.1 | +0.43 (+5.61%) | 8,798,900 |
30 Jul 2020 | HKD | 7.63 | 7.94 | 7.61 | 7.67 | 7.67 | +0.04 (+0.52%) | 6,877,176 |
29 Jul 2020 | HKD | 7.67 | 7.96 | 7.56 | 7.63 | 7.63 | -0.04 (-0.52%) | 8,347,000 |
28 Jul 2020 | HKD | 7.38 | 7.77 | 7.15 | 7.67 | 7.67 | +0.57 (+8.03%) | 6,964,000 |
27 Jul 2020 | HKD | 7.3 | 7.57 | 7.04 | 7.1 | 7.1 | -0.22 (-3.01%) | 3,147,000 |
24 Jul 2020 | HKD | 7.25 | 7.42 | 6.96 | 7.32 | 7.32 | -0.08 (-1.08%) | 5,626,000 |
23 Jul 2020 | HKD | 7.45 | 7.55 | 7.05 | 7.4 | 7.4 | +0.31 (+4.37%) | 3,700,000 |
22 Jul 2020 | HKD | 7.45 | 7.72 | 7.05 | 7.09 | 7.09 | -0.41 (-5.47%) | 6,566,000 |
21 Jul 2020 | HKD | 7.04 | 7.5 | 7.03 | 7.5 | 7.5 | +0.45 (+6.38%) | 9,305,000 |
20 Jul 2020 | HKD | 6.49 | 7.15 | 6.47 | 7.05 | 7.05 | +0.63 (+9.81%) | 14,075,700 |
17 Jul 2020 | HKD | 5.95 | 6.61 | 5.95 | 6.42 | 6.42 | +0.44 (+7.36%) | 8,315,000 |
16 Jul 2020 | HKD | 6.46 | 6.48 | 5.92 | 5.98 | 5.98 | -0.42 (-6.56%) | 6,626,000 |
15 Jul 2020 | HKD | 6.09 | 6.49 | 6.09 | 6.4 | 6.4 | +0.3 (+4.92%) | 5,284,000 |
14 Jul 2020 | HKD | 6.26 | 6.38 | 5.97 | 6.1 | 6.1 | -0.21 (-3.33%) | 4,745,000 |
13 Jul 2020 | HKD | 6.25 | 6.57 | 6.24 | 6.31 | 6.31 | +0.03 (+0.48%) | 3,979,000 |
10 Jul 2020 | HKD | 5.86 | 6.46 | 5.86 | 6.28 | 6.28 | +0.36 (+6.08%) | 7,824,714 |
9 Jul 2020 | HKD | 5.9 | 6 | 5.83 | 5.92 | 5.92 | +0.02 (+0.34%) | 5,177,000 |
8 Jul 2020 | HKD | 5.89 | 6.02 | 5.81 | 5.9 | 5.9 | +0.01 (+0.17%) | 4,373,000 |
7 Jul 2020 | HKD | 5.93 | 6.05 | 5.77 | 5.89 | 5.89 | -0.06 (-1.01%) | 7,713,857 |
6 Jul 2020 | HKD | 5.96 | 5.98 | 5.75 | 5.95 | 5.95 | -0.03 (-0.50%) | 7,109,000 |
3 Jul 2020 | HKD | 5.89 | 6.14 | 5.82 | 5.98 | 5.98 | +0.08 (+1.36%) | 10,459,000 |
2 Jul 2020 | HKD | 5.42 | 5.93 | 5.4 | 5.9 | 5.9 | +0.47 (+8.66%) | 9,597,000 |
30 Jun 2020 | HKD | 4.98 | 5.7 | 4.98 | 5.43 | 5.43 | +0.46 (+9.26%) | 20,307,000 |
29 Jun 2020 | HKD | 4.9 | 5.02 | 4.83 | 4.97 | 4.97 | +0.01 (+0.20%) | 3,185,100 |
26 Jun 2020 | HKD | 5.01 | 5.1 | 4.86 | 4.96 | 4.96 | -0.03 (-0.60%) | 2,473,000 |
24 Jun 2020 | HKD | 4.89 | 5.06 | 4.78 | 4.99 | 4.99 | +0.09 (+1.84%) | 2,887,000 |
23 Jun 2020 | HKD | 4.95 | 4.99 | 4.83 | 4.9 | 4.9 | -0.05 (-1.01%) | 1,657,000 |
22 Jun 2020 | HKD | 5.05 | 5.05 | 4.81 | 4.95 | 4.95 | -0.13 (-2.56%) | 6,176,000 |
19 Jun 2020 | HKD | 4.92 | 5.25 | 4.92 | 5.08 | 5.08 | +0.13 (+2.63%) | 5,959,000 |