Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2020 | HKD | 5.58 | 5.7 | 5.58 | 5.7 | 5.7 | +0.06 (+1.06%) | 211,000 |
7 Aug 2020 | HKD | 5.7 | 5.71 | 5.56 | 5.64 | 5.64 | -0.12 (-2.08%) | 515,000 |
6 Aug 2020 | HKD | 5.73 | 5.78 | 5.57 | 5.76 | 5.76 | +0.03 (+0.52%) | 283,000 |
5 Aug 2020 | HKD | 5.4 | 5.76 | 5.37 | 5.73 | 5.73 | +0.33 (+6.11%) | 991,000 |
4 Aug 2020 | HKD | 5.22 | 5.45 | 5.22 | 5.4 | 5.4 | +0.14 (+2.66%) | 419,000 |
3 Aug 2020 | HKD | 5.13 | 5.33 | 5.11 | 5.26 | 5.26 | +0.13 (+2.53%) | 321,000 |
31 Jul 2020 | HKD | 5.15 | 5.18 | 5.08 | 5.13 | 5.13 | +0.03 (+0.59%) | 201,000 |
30 Jul 2020 | HKD | 5.14 | 5.34 | 5.1 | 5.1 | 5.1 | -0.04 (-0.78%) | 441,000 |
29 Jul 2020 | HKD | 5.2 | 5.3 | 5.14 | 5.14 | 5.14 | -0.06 (-1.15%) | 99,000 |
28 Jul 2020 | HKD | 5.19 | 5.4 | 5.15 | 5.2 | 5.2 | +0.16 (+3.17%) | 336,600 |
27 Jul 2020 | HKD | 5.2 | 5.25 | 5.03 | 5.04 | 5.04 | -0.16 (-3.08%) | 827,000 |
24 Jul 2020 | HKD | 5.24 | 5.24 | 5.16 | 5.2 | 5.2 | -0.14 (-2.62%) | 457,000 |
23 Jul 2020 | HKD | 5.4 | 5.5 | 5.22 | 5.34 | 5.34 | 0.0 (0.0%) | 1,265,000 |
22 Jul 2020 | HKD | 5.5 | 5.54 | 5.33 | 5.34 | 5.34 | -0.13 (-2.38%) | 417,000 |
21 Jul 2020 | HKD | 5.45 | 5.55 | 5.33 | 5.47 | 5.47 | +0.02 (+0.37%) | 896,000 |
20 Jul 2020 | HKD | 5.45 | 5.55 | 5.41 | 5.45 | 5.45 | 0.0 (0.0%) | 352,000 |
17 Jul 2020 | HKD | 5.5 | 5.53 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 163,000 |
16 Jul 2020 | HKD | 5.67 | 5.67 | 5.41 | 5.5 | 5.5 | -0.21 (-3.68%) | 835,000 |
15 Jul 2020 | HKD | 5.66 | 5.8 | 5.5 | 5.71 | 5.71 | +0.14 (+2.51%) | 678,000 |
14 Jul 2020 | HKD | 5.9 | 5.97 | 5.53 | 5.57 | 5.57 | -0.14 (-2.45%) | 654,000 |
13 Jul 2020 | HKD | 5.75 | 5.77 | 5.6 | 5.71 | 5.71 | -0.04 (-0.70%) | 549,000 |
10 Jul 2020 | HKD | 6.1 | 6.1 | 5.61 | 5.75 | 5.75 | -0.27 (-4.49%) | 1,219,500 |
9 Jul 2020 | HKD | 6.05 | 6.05 | 5.8 | 6.02 | 6.02 | -0.02 (-0.33%) | 1,254,000 |
8 Jul 2020 | HKD | 6.2 | 6.2 | 6 | 6.04 | 6.04 | -0.03 (-0.49%) | 536,000 |
7 Jul 2020 | HKD | 6.16 | 6.16 | 5.97 | 6.07 | 6.07 | +0.11 (+1.85%) | 822,000 |
6 Jul 2020 | HKD | 6 | 6.12 | 5.95 | 5.96 | 5.96 | -0.02 (-0.33%) | 1,698,000 |
3 Jul 2020 | HKD | 6.1 | 6.29 | 5.97 | 5.98 | 5.98 | +0.01 (+0.17%) | 1,474,000 |
2 Jul 2020 | HKD | 5.63 | 6.15 | 5.63 | 5.97 | 5.97 | +0.34 (+6.04%) | 3,766,000 |
30 Jun 2020 | HKD | 5.15 | 5.75 | 5.15 | 5.63 | 5.63 | +0.56 (+11.05%) | 2,575,000 |
29 Jun 2020 | HKD | 5.51 | 5.55 | 5.03 | 5.07 | 5.07 | -0.44 (-7.99%) | 1,860,000 |