Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2020 | HKD | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | -0.02 (-0.67%) | 546,000 |
7 Aug 2020 | HKD | 2.95 | 2.97 | 2.93 | 2.97 | 2.97 | +0.03 (+1.02%) | 632,000 |
6 Aug 2020 | HKD | 2.99 | 2.99 | 2.9 | 2.94 | 2.94 | 0.0 (0.0%) | 680,000 |
5 Aug 2020 | HKD | 3.04 | 3.04 | 2.91 | 2.94 | 2.94 | -0.09 (-2.97%) | 574,000 |
4 Aug 2020 | HKD | 3.03 | 3.04 | 2.97 | 3.03 | 3.03 | +0.03 (+1%) | 694,000 |
3 Aug 2020 | HKD | 2.93 | 3.03 | 2.93 | 3 | 3 | +0.09 (+3.09%) | 520,000 |
31 Jul 2020 | HKD | 2.97 | 2.97 | 2.89 | 2.91 | 2.91 | -0.03 (-1.02%) | 20,023,000 |
30 Jul 2020 | HKD | 2.98 | 2.98 | 2.91 | 2.94 | 2.94 | 0.0 (0.0%) | 732,000 |
29 Jul 2020 | HKD | 2.93 | 2.94 | 2.9 | 2.94 | 2.94 | +0.02 (+0.68%) | 693,000 |
28 Jul 2020 | HKD | 2.94 | 2.94 | 2.9 | 2.92 | 2.92 | +0.01 (+0.34%) | 703,000 |
27 Jul 2020 | HKD | 2.95 | 2.95 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 632,000 |
24 Jul 2020 | HKD | 2.98 | 2.98 | 2.91 | 2.92 | 2.92 | +0.01 (+0.34%) | 624,000 |
23 Jul 2020 | HKD | 3.01 | 3.01 | 2.91 | 2.91 | 2.91 | -0.03 (-1.02%) | 635,000 |
22 Jul 2020 | HKD | 3 | 3 | 2.94 | 2.94 | 2.94 | -0.05 (-1.67%) | 553,000 |
21 Jul 2020 | HKD | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | 0.0 (0.0%) | 589,000 |
20 Jul 2020 | HKD | 2.93 | 3.01 | 2.93 | 2.99 | 2.99 | +0.09 (+3.10%) | 611,000 |
17 Jul 2020 | HKD | 2.94 | 2.95 | 2.89 | 2.9 | 2.9 | -0.03 (-1.02%) | 547,000 |
16 Jul 2020 | HKD | 3.05 | 3.05 | 2.86 | 2.93 | 2.93 | -0.13 (-4.25%) | 2,306,000 |
15 Jul 2020 | HKD | 3.08 | 3.08 | 2.93 | 3.06 | 3.06 | +0.09 (+3.03%) | 594,000 |
14 Jul 2020 | HKD | 3.1 | 3.1 | 2.97 | 2.97 | 2.97 | -0.1 (-3.26%) | 2,055,000 |
13 Jul 2020 | HKD | 3.19 | 3.19 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 718,000 |
10 Jul 2020 | HKD | 3.24 | 3.24 | 3.1 | 3.1 | 3.1 | -0.11 (-3.43%) | 2,198,000 |
9 Jul 2020 | HKD | 3.2 | 3.21 | 3.13 | 3.21 | 3.21 | +0.07 (+2.23%) | 2,811,505 |
8 Jul 2020 | HKD | 3.24 | 3.24 | 3.09 | 3.14 | 3.14 | -0.04 (-1.26%) | 2,042,000 |
7 Jul 2020 | HKD | 3.26 | 3.27 | 3.18 | 3.18 | 3.18 | -0.07 (-2.15%) | 1,372,000 |
6 Jul 2020 | HKD | 3.26 | 3.26 | 3.2 | 3.25 | 3.25 | -0.02 (-0.61%) | 1,376,000 |
3 Jul 2020 | HKD | 3.24 | 3.27 | 3.19 | 3.27 | 3.27 | +0.07 (+2.19%) | 2,363,000 |
2 Jul 2020 | HKD | 3.14 | 3.26 | 3.14 | 3.2 | 3.2 | +0.05 (+1.59%) | 3,212,000 |
30 Jun 2020 | HKD | 3.15 | 3.16 | 3.11 | 3.15 | 3.15 | +0.01 (+0.32%) | 1,596,000 |
29 Jun 2020 | HKD | 3.09 | 3.26 | 3.05 | 3.14 | 3.14 | +0.05 (+1.62%) | 3,214,000 |