Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 2.6 | 2.61 | 2.5 | 2.59 | 2.59 | +0.04 (+1.57%) | 226,500 |
14 Aug 2020 | HKD | 2.63 | 2.63 | 2.55 | 2.55 | 2.55 | -0.07 (-2.67%) | 151,500 |
13 Aug 2020 | HKD | 2.6 | 2.64 | 2.6 | 2.62 | 2.62 | +0.05 (+1.95%) | 34,000 |
12 Aug 2020 | HKD | 2.77 | 2.77 | 2.53 | 2.57 | 2.57 | +0.03 (+1.18%) | 565,000 |
11 Aug 2020 | HKD | 2.54 | 2.6 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 181,000 |
10 Aug 2020 | HKD | 2.59 | 2.59 | 2.51 | 2.54 | 2.54 | -0.06 (-2.31%) | 234,000 |
7 Aug 2020 | HKD | 2.65 | 2.65 | 2.53 | 2.6 | 2.6 | -0.02 (-0.76%) | 165,000 |
6 Aug 2020 | HKD | 2.69 | 2.69 | 2.5 | 2.62 | 2.62 | -0.01 (-0.38%) | 439,000 |
5 Aug 2020 | HKD | 2.81 | 2.81 | 2.51 | 2.63 | 2.63 | -0.02 (-0.75%) | 1,052,500 |
4 Aug 2020 | HKD | 2.87 | 2.87 | 2.64 | 2.65 | 2.65 | -0.15 (-5.36%) | 399,500 |
3 Aug 2020 | HKD | 2.79 | 2.94 | 2.78 | 2.8 | 2.8 | +0.03 (+1.08%) | 722,500 |
31 Jul 2020 | HKD | 2.45 | 3.05 | 2.45 | 2.77 | 2.77 | +0.33 (+13.52%) | 3,460,000 |
30 Jul 2020 | HKD | 2.35 | 2.48 | 2.35 | 2.44 | 2.44 | +0.09 (+3.83%) | 445,500 |
29 Jul 2020 | HKD | 2.37 | 2.37 | 2.3 | 2.35 | 2.35 | 0.0 (0.0%) | 615,000 |
28 Jul 2020 | HKD | 2.36 | 2.37 | 2.35 | 2.35 | 2.35 | -0.01 (-0.42%) | 22,000 |
27 Jul 2020 | HKD | 2.4 | 2.4 | 2.29 | 2.36 | 2.36 | 0.0 (0.0%) | 182,100 |
24 Jul 2020 | HKD | 2.35 | 2.37 | 2.3 | 2.36 | 2.36 | -0.02 (-0.84%) | 206,500 |
23 Jul 2020 | HKD | 2.48 | 2.51 | 2.36 | 2.38 | 2.38 | -0.1 (-4.03%) | 841,500 |
22 Jul 2020 | HKD | 2.53 | 2.58 | 2.4 | 2.48 | 2.48 | -0.05 (-1.98%) | 396,500 |
21 Jul 2020 | HKD | 2.45 | 2.55 | 2.43 | 2.53 | 2.53 | 0.0 (0.0%) | 92,400 |
20 Jul 2020 | HKD | 2.49 | 2.56 | 2.4 | 2.53 | 2.53 | +0.03 (+1.20%) | 454,000 |
17 Jul 2020 | HKD | 2.35 | 2.56 | 2.33 | 2.5 | 2.5 | +0.1 (+4.17%) | 569,000 |
16 Jul 2020 | HKD | 2.59 | 2.59 | 2.39 | 2.4 | 2.4 | -0.2 (-7.69%) | 483,000 |
15 Jul 2020 | HKD | 2.68 | 2.74 | 2.54 | 2.6 | 2.6 | -0.03 (-1.14%) | 332,000 |
14 Jul 2020 | HKD | 2.81 | 2.81 | 2.54 | 2.63 | 2.63 | -0.22 (-7.72%) | 929,000 |
13 Jul 2020 | HKD | 2.93 | 3.03 | 2.75 | 2.85 | 2.85 | -0.08 (-2.73%) | 1,019,500 |
10 Jul 2020 | HKD | 2.68 | 3.12 | 2.65 | 2.93 | 2.93 | +0.25 (+9.33%) | 2,032,500 |
9 Jul 2020 | HKD | 2.5 | 2.68 | 2.49 | 2.68 | 2.68 | +0.2 (+8.06%) | 1,018,000 |
8 Jul 2020 | HKD | 2.5 | 2.5 | 2.43 | 2.48 | 2.48 | +0.02 (+0.81%) | 303,500 |
7 Jul 2020 | HKD | 2.49 | 2.49 | 2.43 | 2.46 | 2.46 | -0.04 (-1.60%) | 319,500 |