Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2020 | HKD | 2.06 | 2.21 | 2.06 | 2.21 | 2.21 | +0.06 (+2.79%) | 110,000 |
7 Aug 2020 | HKD | 2.12 | 2.15 | 2.06 | 2.15 | 2.15 | +0.01 (+0.47%) | 442,000 |
6 Aug 2020 | HKD | 2.12 | 2.16 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 19,000 |
5 Aug 2020 | HKD | 2.16 | 2.16 | 2.13 | 2.13 | 2.13 | -0.01 (-0.47%) | 15,000 |
4 Aug 2020 | HKD | 2.15 | 2.16 | 2.1 | 2.14 | 2.14 | -0.02 (-0.93%) | 61,000 |
3 Aug 2020 | HKD | 2.13 | 2.22 | 2.13 | 2.16 | 2.16 | -0.07 (-3.14%) | 179,000 |
31 Jul 2020 | HKD | 2.21 | 2.23 | 2.12 | 2.23 | 2.23 | +0.09 (+4.21%) | 191,000 |
30 Jul 2020 | HKD | 2.13 | 2.14 | 2.12 | 2.14 | 2.14 | 0.0 (0.0%) | 85,000 |
29 Jul 2020 | HKD | 2.14 | 2.17 | 2.13 | 2.14 | 2.14 | -0.02 (-0.93%) | 162,000 |
28 Jul 2020 | HKD | 2.19 | 2.23 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 245,000 |
27 Jul 2020 | HKD | 2.14 | 2.2 | 2.13 | 2.16 | 2.16 | -0.04 (-1.82%) | 229,000 |
24 Jul 2020 | HKD | 2.21 | 2.24 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 1,749,000 |
23 Jul 2020 | HKD | 2.19 | 2.23 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 72,000 |
22 Jul 2020 | HKD | 2.2 | 2.24 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 96,000 |
21 Jul 2020 | HKD | 2.36 | 2.36 | 2.18 | 2.2 | 2.2 | -0.03 (-1.35%) | 875,000 |
20 Jul 2020 | HKD | 2.38 | 2.38 | 2.19 | 2.23 | 2.23 | +0.01 (+0.45%) | 362,000 |
17 Jul 2020 | HKD | 2.3 | 2.39 | 2.21 | 2.22 | 2.22 | 0.0 (0.0%) | 276,000 |
16 Jul 2020 | HKD | 2.3 | 2.31 | 2.2 | 2.22 | 2.22 | -0.14 (-5.93%) | 387,000 |
15 Jul 2020 | HKD | 2.26 | 2.36 | 2.26 | 2.36 | 2.36 | +0.03 (+1.29%) | 118,000 |
14 Jul 2020 | HKD | 2.6 | 2.6 | 2.33 | 2.33 | 2.33 | -0.27 (-10.38%) | 600,000 |
13 Jul 2020 | HKD | 2.46 | 2.63 | 2.46 | 2.6 | 2.6 | +0.06 (+2.36%) | 728,005 |
10 Jul 2020 | HKD | 2.74 | 2.84 | 2.51 | 2.54 | 2.54 | -0.2 (-7.30%) | 987,000 |
9 Jul 2020 | HKD | 2.5 | 2.85 | 2.45 | 2.74 | 2.74 | +0.36 (+15.13%) | 2,534,000 |
8 Jul 2020 | HKD | 2.22 | 2.48 | 2.2 | 2.38 | 2.38 | +0.18 (+8.18%) | 3,413,000 |
7 Jul 2020 | HKD | 2.15 | 2.21 | 2.1 | 2.2 | 2.2 | 0.0 (0.0%) | 3,129,000 |
6 Jul 2020 | HKD | 2.18 | 2.33 | 2.12 | 2.2 | 2.2 | -0.03 (-1.35%) | 3,888,000 |
3 Jul 2020 | HKD | 2.15 | 2.35 | 2.15 | 2.23 | 2.23 | +0.06 (+2.76%) | 1,499,000 |
2 Jul 2020 | HKD | 2.17 | 2.23 | 2.08 | 2.17 | 2.17 | -0.04 (-1.81%) | 720,000 |
30 Jun 2020 | HKD | 2.11 | 2.21 | 2.11 | 2.21 | 2.21 | +0.12 (+5.74%) | 419,000 |
29 Jun 2020 | HKD | 2.1 | 2.14 | 2.07 | 2.09 | 2.09 | +0.02 (+0.97%) | 871,000 |