Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -0.02 (-0.99%) | 7,000 |
14 Aug 2020 | HKD | 2.1 | 2.1 | 2.01 | 2.03 | 2.03 | -0.02 (-0.98%) | 110,000 |
13 Aug 2020 | HKD | 2.04 | 2.05 | 2.01 | 2.05 | 2.05 | +0.01 (+0.49%) | 141,000 |
12 Aug 2020 | HKD | 2.04 | 2.05 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 69,000 |
11 Aug 2020 | HKD | 2.04 | 2.05 | 1.99 | 2.04 | 2.04 | +0.03 (+1.49%) | 113,000 |
10 Aug 2020 | HKD | 2.08 | 2.08 | 2 | 2.01 | 2.01 | -0.01 (-0.50%) | 158,000 |
7 Aug 2020 | HKD | 2.06 | 2.06 | 2.01 | 2.02 | 2.02 | +0.02 (+1%) | 300,000 |
6 Aug 2020 | HKD | 1.98 | 2.03 | 1.98 | 2 | 2 | +0.04 (+2.04%) | 346,731 |
5 Aug 2020 | HKD | 2.04 | 2.05 | 1.96 | 1.96 | 1.96 | -0.05 (-2.49%) | 531,000 |
4 Aug 2020 | HKD | 1.99 | 2.02 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 415,000 |
3 Aug 2020 | HKD | 2.01 | 2.01 | 2 | 2 | 2 | -0.05 (-2.44%) | 500,000 |
31 Jul 2020 | HKD | 2.01 | 2.05 | 1.96 | 2.05 | 2.05 | +0.05 (+2.50%) | 532,000 |
30 Jul 2020 | HKD | 1.97 | 2 | 1.96 | 2 | 2 | +0.02 (+1.01%) | 501,000 |
29 Jul 2020 | HKD | 2 | 2.01 | 1.97 | 1.98 | 1.98 | -0.03 (-1.49%) | 515,000 |
28 Jul 2020 | HKD | 1.99 | 2.01 | 1.96 | 2.01 | 2.01 | +0.01 (+0.50%) | 529,000 |
27 Jul 2020 | HKD | 2.1 | 2.1 | 2 | 2 | 2 | -0.04 (-1.96%) | 498,000 |
24 Jul 2020 | HKD | 2.01 | 2.04 | 1.99 | 2.04 | 2.04 | 0.0 (0.0%) | 813,000 |
23 Jul 2020 | HKD | 2.03 | 2.05 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 883,000 |
22 Jul 2020 | HKD | 2.05 | 2.05 | 2 | 2 | 2 | -0.07 (-3.38%) | 585,000 |
21 Jul 2020 | HKD | 2.1 | 2.1 | 2.01 | 2.07 | 2.07 | 0.0 (0.0%) | 926,000 |
20 Jul 2020 | HKD | 2.06 | 2.07 | 2.03 | 2.07 | 2.07 | +0.02 (+0.98%) | 915,000 |
17 Jul 2020 | HKD | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | 0.0 (0.0%) | 490,000 |
16 Jul 2020 | HKD | 2 | 2.05 | 1.97 | 2.05 | 2.05 | +0.03 (+1.49%) | 556,000 |
15 Jul 2020 | HKD | 2.04 | 2.05 | 1.97 | 2.02 | 2.02 | +0.02 (+1%) | 513,000 |
14 Jul 2020 | HKD | 2.06 | 2.12 | 2 | 2 | 2 | -0.04 (-1.96%) | 533,000 |
13 Jul 2020 | HKD | 2.01 | 2.07 | 2.01 | 2.04 | 2.04 | 0.0 (0.0%) | 496,000 |
10 Jul 2020 | HKD | 2.03 | 2.04 | 1.98 | 2.04 | 2.04 | +0.03 (+1.49%) | 5,839,000 |
9 Jul 2020 | HKD | 2.06 | 2.11 | 2.01 | 2.01 | 2.01 | -0.04 (-1.95%) | 45,477,000 |
8 Jul 2020 | HKD | 2.1 | 2.11 | 1.94 | 2.05 | 2.05 | -0.05 (-2.38%) | 8,937,000 |
7 Jul 2020 | HKD | 2.19 | 2.19 | 1.96 | 2.1 | 2.1 | +0.01 (+0.48%) | 3,440,000 |