Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 97,500 |
14 Aug 2020 | HKD | 1.84 | 1.86 | 1.79 | 1.79 | 1.79 | -0.04 (-2.19%) | 81,000 |
13 Aug 2020 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.05 (-2.66%) | 0 |
12 Aug 2020 | HKD | 1.88 | 1.88 | 1.8 | 1.88 | 1.88 | 0.0 (0.0%) | 30,000 |
11 Aug 2020 | HKD | 1.92 | 1.93 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 82,000 |
10 Aug 2020 | HKD | 1.85 | 1.9 | 1.85 | 1.9 | 1.9 | +0.1 (+5.56%) | 50,000 |
7 Aug 2020 | HKD | 1.9 | 1.9 | 1.77 | 1.8 | 1.8 | -0.12 (-6.25%) | 64,000 |
6 Aug 2020 | HKD | 1.94 | 1.97 | 1.91 | 1.92 | 1.92 | -0.07 (-3.52%) | 75,500 |
5 Aug 2020 | HKD | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 70,000 |
4 Aug 2020 | HKD | 2.03 | 2.04 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 98,000 |
3 Aug 2020 | HKD | 2.01 | 2.01 | 1.96 | 2 | 2 | -0.02 (-0.99%) | 80,000 |
31 Jul 2020 | HKD | 2.03 | 2.04 | 1.97 | 2.02 | 2.02 | +0.01 (+0.50%) | 246,000 |
30 Jul 2020 | HKD | 2.03 | 2.04 | 2.01 | 2.01 | 2.01 | +0.02 (+1.01%) | 268,000 |
29 Jul 2020 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 90,000 |
28 Jul 2020 | HKD | 1.96 | 2.01 | 1.96 | 1.99 | 1.99 | +0.03 (+1.53%) | 134,000 |
27 Jul 2020 | HKD | 2.03 | 2.03 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 254,000 |
24 Jul 2020 | HKD | 2.03 | 2.06 | 1.94 | 1.97 | 1.97 | -0.04 (-1.99%) | 506,500 |
23 Jul 2020 | HKD | 1.97 | 2.2 | 1.95 | 2.01 | 2.01 | +0.06 (+3.08%) | 977,500 |
22 Jul 2020 | HKD | 1.78 | 1.95 | 1.76 | 1.95 | 1.95 | +0.19 (+10.80%) | 1,164,000 |
21 Jul 2020 | HKD | 1.77 | 1.77 | 1.7 | 1.76 | 1.76 | +0.01 (+0.57%) | 576,500 |
20 Jul 2020 | HKD | 1.69 | 1.75 | 1.6 | 1.75 | 1.75 | +0.02 (+1.16%) | 336,000 |
17 Jul 2020 | HKD | 1.58 | 2 | 1.58 | 1.73 | 1.73 | +0.22 (+14.57%) | 589,500 |
16 Jul 2020 | HKD | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | +0.14 (+10.22%) | 264,500 |
15 Jul 2020 | HKD | 1.28 | 1.4 | 1.28 | 1.37 | 1.37 | +0.16 (+13.22%) | 93,500 |
14 Jul 2020 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 100,000 |
13 Jul 2020 | HKD | 1.19 | 1.26 | 1.19 | 1.25 | 1.25 | +0.03 (+2.46%) | 104,000 |
10 Jul 2020 | HKD | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 100,000 |
9 Jul 2020 | HKD | 1.23 | 1.23 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 77,000 |
8 Jul 2020 | HKD | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 92,000 |
7 Jul 2020 | HKD | 1.28 | 1.28 | 1.2 | 1.22 | 1.22 | -0.05 (-3.94%) | 55,000 |