Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2020 | HKD | 6.9 | 7.05 | 6.9 | 7 | 7 | +0.12 (+1.74%) | 77,500 |
7 Aug 2020 | HKD | 6.39 | 7.05 | 6.39 | 6.88 | 6.88 | +0.68 (+10.97%) | 351,100 |
6 Aug 2020 | HKD | 6.17 | 6.4 | 6.16 | 6.2 | 6.2 | +0.05 (+0.81%) | 21,900 |
5 Aug 2020 | HKD | 6.13 | 6.4 | 6.13 | 6.15 | 6.15 | +0.02 (+0.33%) | 220,900 |
4 Aug 2020 | HKD | 6.08 | 6.15 | 6 | 6.13 | 6.13 | -0.1 (-1.61%) | 68,700 |
3 Aug 2020 | HKD | 6.15 | 6.29 | 6 | 6.23 | 6.23 | +0.01 (+0.16%) | 230,300 |
31 Jul 2020 | HKD | 6.18 | 6.35 | 6.18 | 6.22 | 6.22 | +0.02 (+0.32%) | 62,500 |
30 Jul 2020 | HKD | 5.65 | 6.2 | 5.5 | 6.2 | 6.2 | +0.55 (+9.73%) | 251,600 |
29 Jul 2020 | HKD | 5.49 | 5.65 | 5.49 | 5.65 | 5.65 | +0.15 (+2.73%) | 109,500 |
28 Jul 2020 | HKD | 5.4 | 5.5 | 5.4 | 5.5 | 5.5 | +0.11 (+2.04%) | 5,500 |
27 Jul 2020 | HKD | 5.32 | 5.4 | 5.14 | 5.39 | 5.39 | +0.25 (+4.86%) | 144,400 |
24 Jul 2020 | HKD | 5.13 | 5.14 | 5.12 | 5.14 | 5.14 | -0.23 (-4.28%) | 2,700 |
23 Jul 2020 | HKD | 5.39 | 5.4 | 5.37 | 5.37 | 5.37 | +0.01 (+0.19%) | 24,000 |
22 Jul 2020 | HKD | 5.3 | 5.39 | 5.3 | 5.36 | 5.36 | +0.16 (+3.08%) | 4,500 |
21 Jul 2020 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
20 Jul 2020 | HKD | 5.38 | 5.4 | 5.2 | 5.2 | 5.2 | +0.1 (+1.96%) | 21,500 |
17 Jul 2020 | HKD | 5.2 | 5.2 | 5.1 | 5.1 | 5.1 | -0.1 (-1.92%) | 21,000 |
16 Jul 2020 | HKD | 5.2 | 5.3 | 5.2 | 5.2 | 5.2 | -0.04 (-0.76%) | 8,500 |
15 Jul 2020 | HKD | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | +0.04 (+0.77%) | 13,500 |
14 Jul 2020 | HKD | 5.2 | 5.25 | 5.2 | 5.2 | 5.2 | +0.05 (+0.97%) | 33,200 |
13 Jul 2020 | HKD | 4.92 | 5.4 | 4.92 | 5.15 | 5.15 | +0.14 (+2.79%) | 10,300 |
10 Jul 2020 | HKD | 5.11 | 5.11 | 5.01 | 5.01 | 5.01 | -0.19 (-3.65%) | 3,500 |
9 Jul 2020 | HKD | 5.08 | 5.4 | 5 | 5.2 | 5.2 | +0.12 (+2.36%) | 28,500 |
8 Jul 2020 | HKD | 5.22 | 5.5 | 5.08 | 5.08 | 5.08 | +0.03 (+0.59%) | 14,000 |
7 Jul 2020 | HKD | 5.2 | 5.3 | 5.05 | 5.05 | 5.05 | -0.15 (-2.88%) | 7,500 |
6 Jul 2020 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | -0.07 (-1.33%) | 0 |
3 Jul 2020 | HKD | 5.05 | 5.27 | 5.05 | 5.27 | 5.27 | +0.22 (+4.36%) | 8,000 |
2 Jul 2020 | HKD | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 200 |
30 Jun 2020 | HKD | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.01 (-0.20%) | 500 |
29 Jun 2020 | HKD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.08 (-1.56%) | 700 |