Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 6 | 6.14 | 5.95 | 6.01 | 6.01 | +0.01 (+0.17%) | 1,532,000 |
14 Aug 2020 | HKD | 6.02 | 6.16 | 5.99 | 6 | 6 | -0.05 (-0.83%) | 1,742,000 |
13 Aug 2020 | HKD | 6.11 | 6.29 | 6 | 6.05 | 6.05 | -0.08 (-1.31%) | 1,172,000 |
12 Aug 2020 | HKD | 6.13 | 6.21 | 5.91 | 6.13 | 6.13 | -0.04 (-0.65%) | 2,112,000 |
11 Aug 2020 | HKD | 6.18 | 6.31 | 6.03 | 6.17 | 6.17 | -0.03 (-0.48%) | 1,764,000 |
10 Aug 2020 | HKD | 6.2 | 6.39 | 6.14 | 6.2 | 6.2 | -0.04 (-0.64%) | 1,228,000 |
7 Aug 2020 | HKD | 6.29 | 6.43 | 6.1 | 6.24 | 6.24 | -0.05 (-0.79%) | 2,096,000 |
6 Aug 2020 | HKD | 6.13 | 6.3 | 5.97 | 6.29 | 6.29 | +0.24 (+3.97%) | 1,962,000 |
5 Aug 2020 | HKD | 6.31 | 6.41 | 6.04 | 6.05 | 6.05 | -0.2 (-3.20%) | 1,372,000 |
4 Aug 2020 | HKD | 5.98 | 6.25 | 5.96 | 6.25 | 6.25 | +0.27 (+4.52%) | 3,132,000 |
3 Aug 2020 | HKD | 6.06 | 6.17 | 5.86 | 5.98 | 5.98 | +0.03 (+0.50%) | 1,624,000 |
31 Jul 2020 | HKD | 5.9 | 5.99 | 5.82 | 5.95 | 5.95 | +0.05 (+0.85%) | 2,286,000 |
30 Jul 2020 | HKD | 6.01 | 6.15 | 5.86 | 5.9 | 5.9 | -0.07 (-1.17%) | 2,956,000 |
29 Jul 2020 | HKD | 6.08 | 6.15 | 5.92 | 5.97 | 5.97 | -0.03 (-0.50%) | 1,538,000 |
28 Jul 2020 | HKD | 6.02 | 6.13 | 5.86 | 6 | 6 | +0.04 (+0.67%) | 1,429,700 |
27 Jul 2020 | HKD | 6.08 | 6.2 | 5.81 | 5.96 | 5.96 | -0.12 (-1.97%) | 3,380,000 |
24 Jul 2020 | HKD | 6.45 | 6.54 | 5.96 | 6.08 | 6.08 | -0.37 (-5.74%) | 3,040,000 |
23 Jul 2020 | HKD | 6.38 | 6.47 | 6.13 | 6.45 | 6.45 | +0.09 (+1.42%) | 2,670,000 |
22 Jul 2020 | HKD | 6.5 | 6.6 | 6.2 | 6.36 | 6.36 | -0.22 (-3.34%) | 3,790,000 |
21 Jul 2020 | HKD | 6.5 | 6.68 | 6.26 | 6.58 | 6.58 | +0.12 (+1.86%) | 5,680,000 |
20 Jul 2020 | HKD | 6.22 | 6.52 | 6.22 | 6.46 | 6.46 | +0.26 (+4.19%) | 5,172,000 |
17 Jul 2020 | HKD | 5.83 | 6.2 | 5.74 | 6.2 | 6.2 | +0.29 (+4.91%) | 3,861,713 |
16 Jul 2020 | HKD | 6.11 | 6.14 | 5.76 | 5.91 | 5.91 | -0.15 (-2.48%) | 4,236,000 |
15 Jul 2020 | HKD | 5.95 | 6.14 | 5.94 | 6.06 | 6.06 | +0.17 (+2.89%) | 2,846,000 |
14 Jul 2020 | HKD | 5.95 | 6.06 | 5.8 | 5.89 | 5.89 | -0.1 (-1.67%) | 3,038,000 |
13 Jul 2020 | HKD | 5.94 | 6.04 | 5.84 | 5.99 | 5.99 | +0.12 (+2.04%) | 2,886,000 |
10 Jul 2020 | HKD | 5.72 | 5.95 | 5.72 | 5.87 | 5.87 | +0.1 (+1.73%) | 2,986,000 |
9 Jul 2020 | HKD | 6.05 | 6.1 | 5.69 | 5.77 | 5.77 | -0.27 (-4.47%) | 7,790,000 |
8 Jul 2020 | HKD | 6 | 6.15 | 5.87 | 6.04 | 6.04 | +0.05 (+0.83%) | 2,296,000 |
7 Jul 2020 | HKD | 6.1 | 6.1 | 5.85 | 5.99 | 5.99 | -0.06 (-0.99%) | 3,782,000 |