Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2020 | HKD | 1.39 | 1.59 | 1.39 | 1.54 | 7.7 | +0.18 (+13.24%) | 4,572,000 |
6 Aug 2020 | HKD | 1.28 | 1.37 | 1.28 | 1.36 | 6.8 | +0.08 (+6.25%) | 11,448,000 |
5 Aug 2020 | HKD | 1.25 | 1.29 | 1.21 | 1.28 | 6.4 | -0.01 (-0.78%) | 1,692,000 |
4 Aug 2020 | HKD | 1.31 | 1.35 | 1.2 | 1.29 | 6.45 | -0.04 (-3.01%) | 1,076,000 |
3 Aug 2020 | HKD | 1.41 | 1.41 | 1.3 | 1.33 | 6.65 | -0.02 (-1.48%) | 3,304,000 |
31 Jul 2020 | HKD | 1.21 | 1.35 | 1.21 | 1.35 | 6.75 | -0.02 (-1.46%) | 152,000 |
30 Jul 2020 | HKD | 1.39 | 1.39 | 1.25 | 1.37 | 6.85 | -0.05 (-3.52%) | 3,176,000 |
29 Jul 2020 | HKD | 1.25 | 1.43 | 1.2 | 1.42 | 7.1 | +0.12 (+9.23%) | 948,000 |
28 Jul 2020 | HKD | 1.32 | 1.32 | 1.3 | 1.3 | 6.5 | -0.03 (-2.26%) | 36,000 |
27 Jul 2020 | HKD | 1.38 | 1.38 | 1.16 | 1.33 | 6.65 | +0.03 (+2.31%) | 1,316,000 |
24 Jul 2020 | HKD | 1.38 | 1.38 | 1.3 | 1.3 | 6.5 | -0.09 (-6.47%) | 1,052,000 |
23 Jul 2020 | HKD | 1.37 | 1.43 | 1.34 | 1.39 | 6.95 | +0.02 (+1.46%) | 1,272,000 |
22 Jul 2020 | HKD | 1.25 | 1.42 | 1.25 | 1.37 | 6.85 | +0.13 (+10.48%) | 1,116,000 |
21 Jul 2020 | HKD | 1.15 | 1.25 | 1.11 | 1.24 | 6.2 | +0.09 (+7.83%) | 2,568,000 |
20 Jul 2020 | HKD | 1 | 1.18 | 0.95 | 1.15 | 5.75 | +0.15 (+15.00%) | 9,032,000 |
17 Jul 2020 | HKD | 0.98 | 1 | 0.98 | 1 | 5 | 0.0 (0.0%) | 256,000 |
16 Jul 2020 | HKD | 1.04 | 1.04 | 0.91 | 1 | 5 | -0.04 (-3.85%) | 1,348,000 |
15 Jul 2020 | HKD | 1.08 | 1.08 | 1.04 | 1.04 | 5.2 | -0.04 (-3.70%) | 476,000 |
14 Jul 2020 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 5.4 | 0.0 (0.0%) | 0 |
13 Jul 2020 | HKD | 1.11 | 1.15 | 1.08 | 1.08 | 5.4 | -0.02 (-1.82%) | 92,000 |
10 Jul 2020 | HKD | 1.14 | 1.16 | 1.08 | 1.1 | 5.5 | 0.0 (0.0%) | 1,862,000 |
9 Jul 2020 | HKD | 1.11 | 1.12 | 1.07 | 1.1 | 5.5 | -0.02 (-1.79%) | 2,564,000 |
8 Jul 2020 | HKD | 1.11 | 1.16 | 1.08 | 1.12 | 5.6 | +0.05 (+4.67%) | 360,000 |
7 Jul 2020 | HKD | 1.08 | 1.08 | 1.04 | 1.07 | 5.35 | -0.01 (-0.93%) | 2,944,000 |
6 Jul 2020 | HKD | 1.13 | 1.13 | 1.06 | 1.08 | 5.4 | -0.06 (-5.26%) | 560,000 |
3 Jul 2020 | HKD | 1.14 | 1.15 | 1.1 | 1.14 | 5.7 | 0.0 (0.0%) | 952,000 |
2 Jul 2020 | HKD | 1.15 | 1.2 | 1.08 | 1.14 | 5.7 | -0.01 (-0.87%) | 1,904,000 |
30 Jun 2020 | HKD | 1.25 | 1.25 | 1.1 | 1.15 | 5.75 | 0.0 (0.0%) | 2,048,000 |
29 Jun 2020 | HKD | 1.19 | 1.29 | 1.14 | 1.15 | 5.75 | -0.04 (-3.36%) | 1,492,000 |
26 Jun 2020 | HKD | 1.28 | 1.35 | 1.18 | 1.19 | 5.95 | -0.08 (-6.30%) | 2,832,000 |