Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 3.02 | 3.06 | 3 | 3 | 3 | -0.05 (-1.64%) | 1,885,000 |
31 Jul 2020 | HKD | 3.01 | 3.05 | 2.99 | 3.05 | 3.05 | +0.05 (+1.67%) | 2,266,000 |
30 Jul 2020 | HKD | 3 | 3.02 | 2.98 | 3 | 3 | 0.0 (0.0%) | 1,823,000 |
29 Jul 2020 | HKD | 3.06 | 3.06 | 2.96 | 3 | 3 | -0.06 (-1.96%) | 2,077,000 |
28 Jul 2020 | HKD | 2.98 | 3.09 | 2.98 | 3.06 | 3.06 | +0.06 (+2%) | 2,389,000 |
27 Jul 2020 | HKD | 3.05 | 3.08 | 2.99 | 3 | 3 | 0.0 (0.0%) | 7,463,000 |
24 Jul 2020 | HKD | 2.99 | 3.02 | 2.89 | 3 | 3 | -0.04 (-1.32%) | 3,520,000 |
23 Jul 2020 | HKD | 3.04 | 3.05 | 2.96 | 3.04 | 3.04 | 0.0 (0.0%) | 2,786,000 |
22 Jul 2020 | HKD | 3 | 3.04 | 2.96 | 3.04 | 3.04 | +0.06 (+2.01%) | 2,652,000 |
21 Jul 2020 | HKD | 3.02 | 3.09 | 2.95 | 2.98 | 2.98 | -0.03 (-1.00%) | 2,306,000 |
20 Jul 2020 | HKD | 3.06 | 3.06 | 2.98 | 3.01 | 3.01 | 0.0 (0.0%) | 2,046,000 |
17 Jul 2020 | HKD | 3.07 | 3.07 | 2.99 | 3.01 | 3.01 | -0.02 (-0.66%) | 2,461,000 |
16 Jul 2020 | HKD | 3.02 | 3.03 | 2.95 | 3.03 | 3.03 | +0.03 (+1%) | 2,771,000 |
15 Jul 2020 | HKD | 3.06 | 3.06 | 2.96 | 3 | 3 | 0.0 (0.0%) | 2,547,000 |
14 Jul 2020 | HKD | 3.03 | 3.03 | 2.96 | 3 | 3 | 0.0 (0.0%) | 2,268,000 |
13 Jul 2020 | HKD | 3.01 | 3.06 | 2.99 | 3 | 3 | -0.02 (-0.66%) | 2,090,000 |
10 Jul 2020 | HKD | 3.05 | 3.13 | 3.01 | 3.02 | 3.02 | -0.06 (-1.95%) | 3,476,000 |
9 Jul 2020 | HKD | 3.11 | 3.12 | 2.95 | 3.08 | 3.08 | -0.02 (-0.65%) | 3,288,000 |
8 Jul 2020 | HKD | 3.16 | 3.18 | 3.06 | 3.1 | 3.1 | -0.04 (-1.27%) | 2,220,000 |
7 Jul 2020 | HKD | 3.18 | 3.18 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 1,982,000 |
6 Jul 2020 | HKD | 3.2 | 3.2 | 3.15 | 3.15 | 3.15 | -0.03 (-0.94%) | 2,415,000 |
3 Jul 2020 | HKD | 3.2 | 3.23 | 3.12 | 3.18 | 3.18 | -0.01 (-0.31%) | 3,305,000 |
2 Jul 2020 | HKD | 3.24 | 3.24 | 3.17 | 3.19 | 3.19 | -0.05 (-1.54%) | 2,117,000 |
30 Jun 2020 | HKD | 3.25 | 3.25 | 3.12 | 3.24 | 3.24 | +0.04 (+1.25%) | 4,338,000 |
29 Jun 2020 | HKD | 3.33 | 3.34 | 3.19 | 3.2 | 3.2 | -0.1 (-3.03%) | 2,345,000 |
26 Jun 2020 | HKD | 3.21 | 3.3 | 3.16 | 3.3 | 3.3 | +0.09 (+2.80%) | 2,725,000 |
24 Jun 2020 | HKD | 3.15 | 3.23 | 3.1 | 3.21 | 3.21 | +0.06 (+1.90%) | 3,448,000 |
23 Jun 2020 | HKD | 3.12 | 3.15 | 3.05 | 3.15 | 3.15 | +0.01 (+0.32%) | 3,003,000 |
22 Jun 2020 | HKD | 3.12 | 3.24 | 3.02 | 3.14 | 3.14 | 0.0 (0.0%) | 5,379,000 |
19 Jun 2020 | HKD | 3.02 | 3.16 | 3.01 | 3.14 | 3.14 | +0.11 (+3.63%) | 5,597,000 |