Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 8.14 | 8.16 | 7.99 | 8.16 | 8.16 | +0.02 (+0.25%) | 243,500 |
31 Jul 2020 | HKD | 8.1 | 8.14 | 8.04 | 8.14 | 8.14 | +0.06 (+0.74%) | 252,000 |
30 Jul 2020 | HKD | 8.12 | 8.17 | 7.97 | 8.08 | 8.08 | -0.06 (-0.74%) | 239,500 |
29 Jul 2020 | HKD | 8.15 | 8.2 | 8.13 | 8.14 | 8.14 | -0.02 (-0.25%) | 217,000 |
28 Jul 2020 | HKD | 8.12 | 8.16 | 8.1 | 8.16 | 8.16 | +0.05 (+0.62%) | 254,000 |
27 Jul 2020 | HKD | 8.14 | 8.19 | 8.08 | 8.11 | 8.11 | -0.03 (-0.37%) | 212,000 |
24 Jul 2020 | HKD | 8.12 | 8.14 | 8.11 | 8.14 | 8.14 | +0.03 (+0.37%) | 247,000 |
23 Jul 2020 | HKD | 8.09 | 8.11 | 8.06 | 8.11 | 8.11 | +0.03 (+0.37%) | 225,500 |
22 Jul 2020 | HKD | 8.17 | 8.2 | 8.01 | 8.08 | 8.08 | -0.1 (-1.22%) | 229,500 |
21 Jul 2020 | HKD | 8.11 | 8.19 | 8.11 | 8.18 | 8.18 | +0.06 (+0.74%) | 259,500 |
20 Jul 2020 | HKD | 8.09 | 8.12 | 8.06 | 8.12 | 8.12 | +0.01 (+0.12%) | 211,500 |
17 Jul 2020 | HKD | 8.05 | 8.11 | 8 | 8.11 | 8.11 | +0.07 (+0.87%) | 234,500 |
16 Jul 2020 | HKD | 8.08 | 8.08 | 7.98 | 8.04 | 8.04 | -0.04 (-0.50%) | 219,000 |
15 Jul 2020 | HKD | 8.1 | 8.14 | 7.92 | 8.08 | 8.08 | -0.02 (-0.25%) | 216,000 |
14 Jul 2020 | HKD | 8.03 | 8.1 | 7.99 | 8.1 | 8.1 | +0.05 (+0.62%) | 241,983 |
13 Jul 2020 | HKD | 8.08 | 8.12 | 8 | 8.05 | 8.05 | -0.05 (-0.62%) | 218,000 |
10 Jul 2020 | HKD | 7.96 | 8.11 | 7.96 | 8.1 | 8.1 | +0.14 (+1.76%) | 235,000 |
9 Jul 2020 | HKD | 7.82 | 7.96 | 7.82 | 7.96 | 7.96 | +0.14 (+1.79%) | 226,000 |
8 Jul 2020 | HKD | 8 | 8.06 | 7.74 | 7.82 | 7.82 | -0.2 (-2.49%) | 263,000 |
7 Jul 2020 | HKD | 7.91 | 8.02 | 7.85 | 8.02 | 8.02 | +0.12 (+1.52%) | 244,500 |
6 Jul 2020 | HKD | 7.88 | 7.9 | 7.83 | 7.9 | 7.9 | +0.02 (+0.25%) | 212,000 |
3 Jul 2020 | HKD | 7.86 | 7.93 | 7.86 | 7.88 | 7.88 | +0.03 (+0.38%) | 285,500 |
2 Jul 2020 | HKD | 7.8 | 7.9 | 7.76 | 7.85 | 7.85 | +0.05 (+0.64%) | 262,500 |
30 Jun 2020 | HKD | 7.68 | 7.8 | 7.62 | 7.8 | 7.8 | +0.1 (+1.30%) | 267,000 |
29 Jun 2020 | HKD | 7.71 | 7.72 | 7.42 | 7.7 | 7.7 | 0.0 (0.0%) | 280,500 |
26 Jun 2020 | HKD | 7.83 | 7.83 | 7.63 | 7.7 | 7.7 | -0.13 (-1.66%) | 265,000 |
24 Jun 2020 | HKD | 7.85 | 7.86 | 7.8 | 7.83 | 7.83 | -0.02 (-0.25%) | 234,000 |
23 Jun 2020 | HKD | 7.23 | 7.95 | 7.23 | 7.85 | 7.85 | +0.64 (+8.88%) | 379,500 |
22 Jun 2020 | HKD | 7.2 | 7.22 | 7.17 | 7.21 | 7.21 | +0.03 (+0.42%) | 210,000 |
19 Jun 2020 | HKD | 7.12 | 7.18 | 7.04 | 7.18 | 7.18 | +0.04 (+0.56%) | 306,000 |