Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2020 | HKD | 7.83 | 7.98 | 7.69 | 7.95 | 7.95 | +0.1 (+1.27%) | 4,164,601 |
11 Aug 2020 | HKD | 7.96 | 8 | 7.8 | 7.85 | 7.85 | -0.03 (-0.38%) | 3,386,576 |
10 Aug 2020 | HKD | 8.35 | 8.35 | 7.72 | 7.88 | 7.88 | -0.47 (-5.63%) | 10,794,000 |
7 Aug 2020 | HKD | 8.5 | 8.58 | 8.24 | 8.35 | 8.35 | -0.11 (-1.30%) | 2,630,373 |
6 Aug 2020 | HKD | 8.16 | 8.46 | 8.16 | 8.46 | 8.46 | +0.29 (+3.55%) | 6,588,555 |
5 Aug 2020 | HKD | 8.24 | 8.24 | 8.09 | 8.17 | 8.17 | 0.0 (0.0%) | 3,532,964 |
4 Aug 2020 | HKD | 8.28 | 8.35 | 8.15 | 8.17 | 8.17 | -0.16 (-1.92%) | 1,911,900 |
3 Aug 2020 | HKD | 8.4 | 8.48 | 8.28 | 8.33 | 8.33 | -0.07 (-0.83%) | 1,654,550 |
31 Jul 2020 | HKD | 8.4 | 8.59 | 8.37 | 8.4 | 8.4 | +0.05 (+0.60%) | 3,555,979 |
30 Jul 2020 | HKD | 8.38 | 8.41 | 8.21 | 8.35 | 8.35 | +0.02 (+0.24%) | 2,663,426 |
29 Jul 2020 | HKD | 8.4 | 8.4 | 8.25 | 8.33 | 8.33 | -0.03 (-0.36%) | 1,330,454 |
28 Jul 2020 | HKD | 8.36 | 8.38 | 8.27 | 8.36 | 8.36 | +0.12 (+1.46%) | 1,451,000 |
27 Jul 2020 | HKD | 8.3 | 8.48 | 8.2 | 8.24 | 8.24 | +0.04 (+0.49%) | 1,103,883 |
24 Jul 2020 | HKD | 8.21 | 8.24 | 8.08 | 8.2 | 8.2 | -0.02 (-0.24%) | 3,218,000 |
23 Jul 2020 | HKD | 8.13 | 8.23 | 8.06 | 8.22 | 8.22 | +0.21 (+2.62%) | 2,464,200 |
22 Jul 2020 | HKD | 8.21 | 8.23 | 7.98 | 8.01 | 8.01 | -0.18 (-2.20%) | 3,306,134 |
21 Jul 2020 | HKD | 8.23 | 8.23 | 8.12 | 8.19 | 8.19 | -0.01 (-0.12%) | 2,027,072 |
20 Jul 2020 | HKD | 8.35 | 8.35 | 8.15 | 8.2 | 8.2 | -0.05 (-0.61%) | 1,893,417 |
17 Jul 2020 | HKD | 8.37 | 8.37 | 8.11 | 8.25 | 8.25 | +0.05 (+0.61%) | 3,143,700 |
16 Jul 2020 | HKD | 8.71 | 8.71 | 8 | 8.2 | 8.2 | -0.54 (-6.18%) | 5,196,000 |
15 Jul 2020 | HKD | 8.66 | 8.78 | 8.55 | 8.74 | 8.74 | +0.08 (+0.92%) | 5,140,131 |
14 Jul 2020 | HKD | 8.83 | 8.83 | 8.45 | 8.66 | 8.66 | +0.02 (+0.23%) | 4,829,400 |
13 Jul 2020 | HKD | 8.7 | 8.7 | 8.41 | 8.64 | 8.64 | +0.34 (+4.10%) | 4,595,194 |
10 Jul 2020 | HKD | 8.23 | 8.49 | 8.16 | 8.3 | 8.3 | +0.07 (+0.85%) | 2,773,817 |
9 Jul 2020 | HKD | 8.05 | 8.3 | 8.05 | 8.23 | 8.23 | +0.12 (+1.48%) | 4,747,971 |
8 Jul 2020 | HKD | 8.12 | 8.13 | 8.02 | 8.11 | 8.11 | -0.01 (-0.12%) | 5,157,366 |
7 Jul 2020 | HKD | 8.17 | 8.2 | 8.1 | 8.12 | 8.12 | +0.02 (+0.25%) | 3,022,683 |
6 Jul 2020 | HKD | 8.07 | 8.13 | 8.04 | 8.1 | 8.1 | +0.07 (+0.87%) | 3,143,700 |
3 Jul 2020 | HKD | 7.96 | 8.05 | 7.9 | 8.03 | 8.03 | +0.23 (+2.95%) | 2,180,569 |
2 Jul 2020 | HKD | 7.69 | 7.9 | 7.69 | 7.8 | 7.8 | +0.08 (+1.04%) | 1,985,000 |