Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 2.25 | 2.31 | 2.24 | 2.27 | 2.27 | +0.08 (+3.65%) | 220,000 |
31 Jul 2020 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 2,000 |
30 Jul 2020 | HKD | 2.35 | 2.35 | 2.17 | 2.19 | 2.19 | -0.14 (-6.01%) | 70,000 |
29 Jul 2020 | HKD | 2.29 | 2.39 | 2.28 | 2.33 | 2.33 | +0.05 (+2.19%) | 67,000 |
28 Jul 2020 | HKD | 2.27 | 2.28 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 53,000 |
27 Jul 2020 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.01 (-0.44%) | 25,000 |
24 Jul 2020 | HKD | 2.28 | 2.3 | 2.21 | 2.29 | 2.29 | -0.01 (-0.43%) | 385,614 |
23 Jul 2020 | HKD | 2.35 | 2.35 | 2.23 | 2.3 | 2.3 | 0.0 (0.0%) | 185,000 |
22 Jul 2020 | HKD | 2.24 | 2.45 | 2.21 | 2.3 | 2.3 | 0.0 (0.0%) | 374,288 |
21 Jul 2020 | HKD | 2.09 | 2.38 | 2.09 | 2.3 | 2.3 | +0.22 (+10.58%) | 859,000 |
20 Jul 2020 | HKD | 2.04 | 2.13 | 2.03 | 2.08 | 2.08 | +0.05 (+2.46%) | 416,000 |
17 Jul 2020 | HKD | 2.06 | 2.06 | 1.98 | 2.03 | 2.03 | +0.05 (+2.53%) | 304,000 |
16 Jul 2020 | HKD | 2.06 | 2.06 | 1.96 | 1.98 | 1.98 | -0.05 (-2.46%) | 377,000 |
15 Jul 2020 | HKD | 1.99 | 2.09 | 1.99 | 2.03 | 2.03 | +0.04 (+2.01%) | 244,000 |
14 Jul 2020 | HKD | 2.01 | 2.01 | 1.97 | 1.99 | 1.99 | -0.08 (-3.86%) | 69,581 |
13 Jul 2020 | HKD | 2.07 | 2.1 | 2 | 2.07 | 2.07 | +0.03 (+1.47%) | 361,690 |
10 Jul 2020 | HKD | 2.02 | 2.11 | 2.02 | 2.04 | 2.04 | -0.07 (-3.32%) | 144,000 |
9 Jul 2020 | HKD | 2.1 | 2.16 | 2.07 | 2.11 | 2.11 | +0.03 (+1.44%) | 214,394 |
8 Jul 2020 | HKD | 2.15 | 2.15 | 2 | 2.08 | 2.08 | +0.11 (+5.58%) | 378,000 |
7 Jul 2020 | HKD | 1.88 | 2.08 | 1.88 | 1.97 | 1.97 | +0.09 (+4.79%) | 965,678 |
6 Jul 2020 | HKD | 1.83 | 1.9 | 1.83 | 1.88 | 1.88 | +0.02 (+1.08%) | 962,000 |
3 Jul 2020 | HKD | 1.81 | 1.87 | 1.81 | 1.86 | 1.86 | +0.03 (+1.64%) | 616,000 |
2 Jul 2020 | HKD | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 886,000 |
30 Jun 2020 | HKD | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.01 (-0.55%) | 428,000 |
29 Jun 2020 | HKD | 1.84 | 1.89 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 362,000 |
26 Jun 2020 | HKD | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 374,477 |
24 Jun 2020 | HKD | 1.88 | 1.89 | 1.84 | 1.86 | 1.86 | -0.05 (-2.62%) | 519,540 |
23 Jun 2020 | HKD | 1.86 | 1.94 | 1.86 | 1.91 | 1.91 | +0.01 (+0.53%) | 640,000 |
22 Jun 2020 | HKD | 1.9 | 1.95 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 208,624 |
19 Jun 2020 | HKD | 1.85 | 1.91 | 1.85 | 1.89 | 1.89 | +0.01 (+0.53%) | 107,000 |