Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 7.15 | 7.15 | 6.92 | 6.96 | 6.96 | -0.06 (-0.85%) | 324,800 |
31 Jul 2020 | HKD | 7.1 | 7.14 | 6.94 | 7.02 | 7.02 | -0.01 (-0.14%) | 272,600 |
30 Jul 2020 | HKD | 6.81 | 7.03 | 6.72 | 7.03 | 7.03 | +0.43 (+6.52%) | 239,000 |
29 Jul 2020 | HKD | 6.74 | 6.74 | 6.51 | 6.6 | 6.6 | -0.14 (-2.08%) | 437,400 |
28 Jul 2020 | HKD | 6.94 | 6.98 | 6.67 | 6.74 | 6.74 | -0.2 (-2.88%) | 622,398 |
27 Jul 2020 | HKD | 6.98 | 7.16 | 6.74 | 6.94 | 6.94 | -0.06 (-0.86%) | 412,800 |
24 Jul 2020 | HKD | 7.33 | 7.4 | 6.99 | 7 | 7 | -0.42 (-5.66%) | 544,400 |
23 Jul 2020 | HKD | 7.55 | 7.64 | 7.31 | 7.42 | 7.42 | -0.13 (-1.72%) | 338,950 |
22 Jul 2020 | HKD | 7.85 | 7.85 | 7.47 | 7.55 | 7.55 | -0.01 (-0.13%) | 1,058,400 |
21 Jul 2020 | HKD | 7.44 | 7.66 | 7.35 | 7.56 | 7.56 | +0.12 (+1.61%) | 707,800 |
20 Jul 2020 | HKD | 7.65 | 7.67 | 7.2 | 7.44 | 7.44 | -0.21 (-2.75%) | 1,096,400 |
17 Jul 2020 | HKD | 7.65 | 7.85 | 7.43 | 7.65 | 7.65 | 0.0 (0.0%) | 446,000 |
16 Jul 2020 | HKD | 8.18 | 8.25 | 7.52 | 7.65 | 7.65 | -0.47 (-5.79%) | 916,200 |
15 Jul 2020 | HKD | 7.6 | 8.18 | 7.6 | 8.12 | 8.12 | +0.82 (+11.23%) | 1,565,080 |
14 Jul 2020 | HKD | 7.38 | 7.42 | 7.19 | 7.3 | 7.3 | -0.12 (-1.62%) | 846,400 |
13 Jul 2020 | HKD | 7.42 | 7.45 | 7.18 | 7.42 | 7.42 | 0.0 (0.0%) | 394,402 |
10 Jul 2020 | HKD | 7.99 | 7.99 | 7.3 | 7.42 | 7.42 | -0.59 (-7.37%) | 477,000 |
9 Jul 2020 | HKD | 8.4 | 8.4 | 7.95 | 8.01 | 8.01 | +0.01 (+0.13%) | 1,465,800 |
8 Jul 2020 | HKD | 8.2 | 8.2 | 7.8 | 8 | 8 | -0.17 (-2.08%) | 1,389,850 |
7 Jul 2020 | HKD | 7.3 | 8.4 | 7.3 | 8.17 | 8.17 | +1.07 (+15.07%) | 12,910,800 |
6 Jul 2020 | HKD | 7 | 7.29 | 7 | 7.1 | 7.1 | +0.1 (+1.43%) | 556,000 |
3 Jul 2020 | HKD | 7.08 | 7.17 | 6.86 | 7 | 7 | 0.0 (0.0%) | 193,000 |
2 Jul 2020 | HKD | 6.73 | 7 | 6.73 | 7 | 7 | +0.31 (+4.63%) | 111,400 |
30 Jun 2020 | HKD | 6.83 | 7.01 | 6.64 | 6.69 | 6.69 | -0.14 (-2.05%) | 291,200 |
29 Jun 2020 | HKD | 6.8 | 6.98 | 6.68 | 6.83 | 6.83 | -0.11 (-1.59%) | 2,297,438 |
26 Jun 2020 | HKD | 7.1 | 7.15 | 6.84 | 6.94 | 6.94 | -0.14 (-1.98%) | 243,600 |
24 Jun 2020 | HKD | 7.18 | 7.19 | 7.02 | 7.08 | 7.08 | -0.1 (-1.39%) | 242,400 |
23 Jun 2020 | HKD | 7.5 | 7.5 | 7.07 | 7.18 | 7.18 | -0.02 (-0.28%) | 427,000 |
22 Jun 2020 | HKD | 7 | 7.25 | 7 | 7.2 | 7.2 | -0.05 (-0.69%) | 767,200 |
19 Jun 2020 | HKD | 7.07 | 7.57 | 7.05 | 7.25 | 7.25 | +0.15 (+2.11%) | 260,000 |