Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | HKD | 3.08 | 3.09 | 3.06 | 3.09 | 3.09 | +0.02 (+0.65%) | 66,000 |
16 Jul 2020 | HKD | 3.1 | 3.1 | 3.07 | 3.07 | 3.07 | -0.07 (-2.23%) | 328,000 |
15 Jul 2020 | HKD | 3.16 | 3.16 | 3.09 | 3.14 | 3.14 | +0.01 (+0.32%) | 3,240,500 |
14 Jul 2020 | HKD | 3.15 | 3.17 | 3.1 | 3.13 | 3.13 | +0.02 (+0.64%) | 81,000 |
13 Jul 2020 | HKD | 3.15 | 3.18 | 3.08 | 3.11 | 3.11 | -0.04 (-1.27%) | 2,351,000 |
10 Jul 2020 | HKD | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | +0.06 (+1.94%) | 359,000 |
9 Jul 2020 | HKD | 3.11 | 3.11 | 3.04 | 3.09 | 3.09 | -0.03 (-0.96%) | 1,367,000 |
8 Jul 2020 | HKD | 3.16 | 3.16 | 3.1 | 3.12 | 3.12 | -0.03 (-0.95%) | 107,000 |
7 Jul 2020 | HKD | 3.16 | 3.16 | 3.12 | 3.15 | 3.15 | -0.01 (-0.32%) | 1,460,000 |
6 Jul 2020 | HKD | 3.14 | 3.18 | 3.1 | 3.16 | 3.16 | +0.01 (+0.32%) | 1,353,000 |
3 Jul 2020 | HKD | 3.18 | 3.19 | 3.15 | 3.15 | 3.15 | -0.02 (-0.63%) | 283,000 |
2 Jul 2020 | HKD | 3.16 | 3.2 | 3.1 | 3.17 | 3.17 | +0.01 (+0.32%) | 306,000 |
30 Jun 2020 | HKD | 3.11 | 3.17 | 3.1 | 3.16 | 3.16 | +0.11 (+3.61%) | 285,000 |
29 Jun 2020 | HKD | 3.16 | 3.18 | 3.05 | 3.05 | 3.05 | -0.02 (-0.65%) | 107,000 |
26 Jun 2020 | HKD | 3.06 | 3.15 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 21,000 |
24 Jun 2020 | HKD | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | -0.02 (-0.65%) | 36,000 |
23 Jun 2020 | HKD | 3.11 | 3.14 | 3.1 | 3.1 | 3.1 | -0.09 (-2.82%) | 91,000 |
22 Jun 2020 | HKD | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 16,000 |
19 Jun 2020 | HKD | 3.07 | 3.19 | 3.07 | 3.19 | 3.19 | +0.07 (+2.24%) | 529,000 |
18 Jun 2020 | HKD | 3.13 | 3.13 | 3.06 | 3.12 | 3.12 | -0.01 (-0.32%) | 357,000 |
17 Jun 2020 | HKD | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 1,000 |
16 Jun 2020 | HKD | 3.07 | 3.14 | 3.07 | 3.13 | 3.13 | -0.05 (-1.57%) | 41,000 |
15 Jun 2020 | HKD | 3.1 | 3.19 | 3.1 | 3.18 | 3.18 | +0.11 (+3.58%) | 433,000 |
12 Jun 2020 | HKD | 3.12 | 3.12 | 3.07 | 3.07 | 3.07 | -0.09 (-2.85%) | 89,000 |
11 Jun 2020 | HKD | 3.09 | 3.22 | 3.05 | 3.16 | 3.16 | +0.08 (+2.60%) | 117,000 |
10 Jun 2020 | HKD | 3.11 | 3.12 | 3.08 | 3.08 | 3.08 | -0.12 (-3.75%) | 147,000 |
9 Jun 2020 | HKD | 3.23 | 3.23 | 3.2 | 3.2 | 3.2 | -0.01 (-0.31%) | 6,000 |
8 Jun 2020 | HKD | 3.15 | 3.24 | 3.12 | 3.21 | 3.21 | -0.02 (-0.62%) | 236,000 |
5 Jun 2020 | HKD | 3.14 | 3.23 | 3.14 | 3.23 | 3.23 | +0.05 (+1.57%) | 575,000 |
4 Jun 2020 | HKD | 3.28 | 3.28 | 3.17 | 3.18 | 3.18 | -0.05 (-1.55%) | 343,000 |