Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 4.23 | 4.44 | 4.23 | 4.4 | 4.4 | +0.17 (+4.02%) | 2,054,000 |
14 Aug 2020 | HKD | 4.28 | 4.28 | 4.2 | 4.23 | 4.23 | -0.02 (-0.47%) | 602,000 |
13 Aug 2020 | HKD | 4.05 | 4.29 | 4.05 | 4.25 | 4.25 | +0.23 (+5.72%) | 1,494,000 |
12 Aug 2020 | HKD | 4.03 | 4.07 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 1,011,800 |
11 Aug 2020 | HKD | 4.03 | 4.12 | 4.03 | 4.03 | 4.03 | -0.06 (-1.47%) | 490,000 |
10 Aug 2020 | HKD | 4.13 | 4.13 | 4.07 | 4.09 | 4.09 | -0.03 (-0.73%) | 237,000 |
7 Aug 2020 | HKD | 4.1 | 4.18 | 4.05 | 4.12 | 4.12 | 0.0 (0.0%) | 248,000 |
6 Aug 2020 | HKD | 4.15 | 4.15 | 4.07 | 4.12 | 4.12 | +0.02 (+0.49%) | 315,000 |
5 Aug 2020 | HKD | 4.19 | 4.19 | 4.09 | 4.1 | 4.1 | -0.09 (-2.15%) | 114,000 |
4 Aug 2020 | HKD | 4.18 | 4.3 | 4.06 | 4.19 | 4.19 | +0.13 (+3.20%) | 687,000 |
3 Aug 2020 | HKD | 4.14 | 4.14 | 4.05 | 4.06 | 4.06 | -0.04 (-0.98%) | 371,000 |
31 Jul 2020 | HKD | 4.15 | 4.15 | 4.1 | 4.1 | 4.1 | -0.02 (-0.49%) | 574,000 |
30 Jul 2020 | HKD | 4.16 | 4.19 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 209,000 |
29 Jul 2020 | HKD | 4.1 | 4.17 | 4.05 | 4.12 | 4.12 | -0.04 (-0.96%) | 579,000 |
28 Jul 2020 | HKD | 4.14 | 4.23 | 4.11 | 4.16 | 4.16 | 0.0 (0.0%) | 322,000 |
27 Jul 2020 | HKD | 4.41 | 4.43 | 4.14 | 4.16 | 4.16 | -0.32 (-7.14%) | 748,000 |
24 Jul 2020 | HKD | 4.71 | 4.75 | 4.39 | 4.48 | 4.48 | -0.01 (-0.22%) | 1,915,000 |
23 Jul 2020 | HKD | 4.46 | 4.71 | 4.4 | 4.49 | 4.49 | +0.36 (+8.72%) | 4,563,000 |
22 Jul 2020 | HKD | 4.25 | 4.25 | 4.11 | 4.13 | 4.13 | -0.05 (-1.20%) | 621,000 |
21 Jul 2020 | HKD | 4.14 | 4.24 | 4.14 | 4.18 | 4.18 | +0.05 (+1.21%) | 395,000 |
20 Jul 2020 | HKD | 4.03 | 4.14 | 4.03 | 4.13 | 4.13 | +0.1 (+2.48%) | 336,000 |
17 Jul 2020 | HKD | 4.08 | 4.09 | 4 | 4.03 | 4.03 | -0.03 (-0.74%) | 439,000 |
16 Jul 2020 | HKD | 4.21 | 4.21 | 4.06 | 4.06 | 4.06 | -0.13 (-3.10%) | 618,000 |
15 Jul 2020 | HKD | 4.26 | 4.26 | 4.15 | 4.19 | 4.19 | -0.03 (-0.71%) | 161,000 |
14 Jul 2020 | HKD | 4.4 | 4.4 | 4.19 | 4.22 | 4.22 | -0.2 (-4.52%) | 543,000 |
13 Jul 2020 | HKD | 4.36 | 4.46 | 4.36 | 4.42 | 4.42 | +0.08 (+1.84%) | 510,000 |
10 Jul 2020 | HKD | 4.13 | 4.34 | 4.13 | 4.34 | 4.34 | +0.21 (+5.08%) | 1,028,103 |
9 Jul 2020 | HKD | 4.23 | 4.24 | 4.11 | 4.13 | 4.13 | -0.1 (-2.36%) | 654,000 |
8 Jul 2020 | HKD | 4.28 | 4.28 | 4.2 | 4.23 | 4.23 | -0.05 (-1.17%) | 428,000 |
7 Jul 2020 | HKD | 4.38 | 4.47 | 4.23 | 4.28 | 4.28 | -0.08 (-1.83%) | 1,210,000 |