Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 4.4 | 4.44 | 4.28 | 4.38 | 4.38 | +0.1 (+2.34%) | 1,765,000 |
31 Jul 2020 | HKD | 4.27 | 4.4 | 4.25 | 4.28 | 4.28 | +0.01 (+0.23%) | 1,094,000 |
30 Jul 2020 | HKD | 4.26 | 4.33 | 4.22 | 4.27 | 4.27 | -0.03 (-0.70%) | 1,524,000 |
29 Jul 2020 | HKD | 4 | 4.36 | 4 | 4.3 | 4.3 | +0.18 (+4.37%) | 1,757,930 |
28 Jul 2020 | HKD | 3.92 | 4.12 | 3.92 | 4.12 | 4.12 | +0.2 (+5.10%) | 1,014,285 |
27 Jul 2020 | HKD | 4 | 4.05 | 3.84 | 3.92 | 3.92 | -0.04 (-1.01%) | 840,000 |
24 Jul 2020 | HKD | 4.04 | 4.04 | 3.85 | 3.96 | 3.96 | -0.09 (-2.22%) | 1,400,000 |
23 Jul 2020 | HKD | 4 | 4.05 | 3.94 | 4.05 | 4.05 | +0.05 (+1.25%) | 794,000 |
22 Jul 2020 | HKD | 4 | 4.04 | 3.93 | 4 | 4 | 0.0 (0.0%) | 1,659,000 |
21 Jul 2020 | HKD | 4 | 4.09 | 3.93 | 4 | 4 | +0.05 (+1.27%) | 1,992,303 |
20 Jul 2020 | HKD | 4 | 4 | 3.85 | 3.95 | 3.95 | -0.05 (-1.25%) | 1,317,000 |
17 Jul 2020 | HKD | 4.03 | 4.05 | 3.84 | 4 | 4 | -0.03 (-0.74%) | 2,744,000 |
16 Jul 2020 | HKD | 4.45 | 4.45 | 3.94 | 4.03 | 4.03 | -0.39 (-8.82%) | 3,710,000 |
15 Jul 2020 | HKD | 4.38 | 4.49 | 4.38 | 4.42 | 4.42 | +0.09 (+2.08%) | 1,787,000 |
14 Jul 2020 | HKD | 4.62 | 4.62 | 4.32 | 4.33 | 4.33 | -0.29 (-6.28%) | 2,474,390 |
13 Jul 2020 | HKD | 4.29 | 4.64 | 4.28 | 4.62 | 4.62 | +0.34 (+7.94%) | 4,589,652 |
10 Jul 2020 | HKD | 4.31 | 4.4 | 4.21 | 4.28 | 4.28 | -0.02 (-0.47%) | 1,756,000 |
9 Jul 2020 | HKD | 4.23 | 4.47 | 4.23 | 4.3 | 4.3 | +0.1 (+2.38%) | 2,981,000 |
8 Jul 2020 | HKD | 4.3 | 4.39 | 4.18 | 4.2 | 4.2 | -0.09 (-2.10%) | 1,678,000 |
7 Jul 2020 | HKD | 4.4 | 4.45 | 4.17 | 4.29 | 4.29 | -0.07 (-1.61%) | 1,932,000 |
6 Jul 2020 | HKD | 4.46 | 4.53 | 4.18 | 4.36 | 4.36 | -0.11 (-2.46%) | 4,829,000 |
3 Jul 2020 | HKD | 4.55 | 4.59 | 4.41 | 4.47 | 4.47 | -0.1 (-2.19%) | 1,549,000 |
2 Jul 2020 | HKD | 4.36 | 4.6 | 4.36 | 4.57 | 4.57 | +0.12 (+2.70%) | 1,293,000 |
30 Jun 2020 | HKD | 4.46 | 4.53 | 4.39 | 4.45 | 4.45 | -0.01 (-0.22%) | 1,126,000 |
29 Jun 2020 | HKD | 4.39 | 4.47 | 4.31 | 4.46 | 4.46 | +0.07 (+1.59%) | 2,184,000 |
26 Jun 2020 | HKD | 4.44 | 4.49 | 4.3 | 4.39 | 4.39 | -0.05 (-1.13%) | 1,512,000 |
24 Jun 2020 | HKD | 4.44 | 4.54 | 4.38 | 4.44 | 4.44 | 0.0 (0.0%) | 2,610,000 |
23 Jun 2020 | HKD | 4.32 | 4.44 | 4.32 | 4.44 | 4.44 | +0.13 (+3.02%) | 1,080,000 |
22 Jun 2020 | HKD | 4.55 | 4.55 | 4.2 | 4.31 | 4.31 | -0.24 (-5.27%) | 2,773,000 |
19 Jun 2020 | HKD | 4.56 | 4.67 | 4.47 | 4.55 | 4.55 | -0.01 (-0.22%) | 2,251,000 |