Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 5.25 | 5.4 | 5.25 | 5.3 | 5.3 | +0.07 (+1.34%) | 18,214,569 |
14 Aug 2020 | HKD | 5.15 | 5.33 | 5.15 | 5.23 | 5.23 | +0.09 (+1.75%) | 30,991,714 |
13 Aug 2020 | HKD | 5.12 | 5.3 | 5.08 | 5.14 | 5.14 | +0.08 (+1.58%) | 30,899,423 |
12 Aug 2020 | HKD | 5.45 | 5.46 | 5.02 | 5.06 | 5.06 | -0.38 (-6.99%) | 59,494,000 |
11 Aug 2020 | HKD | 5.24 | 5.75 | 5.17 | 5.44 | 5.44 | +0.2 (+3.82%) | 83,219,739 |
10 Aug 2020 | HKD | 5.22 | 5.45 | 5.12 | 5.24 | 5.24 | +0.07 (+1.35%) | 57,315,000 |
7 Aug 2020 | HKD | 5.12 | 5.34 | 5.01 | 5.17 | 5.17 | +0.06 (+1.17%) | 74,257,000 |
6 Aug 2020 | HKD | 5.02 | 5.2 | 4.97 | 5.11 | 5.11 | +0.09 (+1.79%) | 41,394,644 |
5 Aug 2020 | HKD | 4.91 | 5.16 | 4.9 | 5.02 | 5.02 | +0.06 (+1.21%) | 34,672,012 |
4 Aug 2020 | HKD | 5.12 | 5.18 | 4.92 | 4.96 | 4.96 | -0.22 (-4.25%) | 36,565,000 |
3 Aug 2020 | HKD | 4.66 | 5.21 | 4.61 | 5.18 | 5.18 | +0.57 (+12.36%) | 101,143,864 |
31 Jul 2020 | HKD | 4.8 | 4.8 | 4.57 | 4.61 | 4.61 | -0.18 (-3.76%) | 29,514,815 |
30 Jul 2020 | HKD | 4.78 | 4.99 | 4.75 | 4.79 | 4.79 | -0.02 (-0.42%) | 37,218,633 |
29 Jul 2020 | HKD | 4.7 | 4.84 | 4.68 | 4.81 | 4.81 | +0.04 (+0.84%) | 22,554,736 |
28 Jul 2020 | HKD | 4.7 | 4.8 | 4.56 | 4.77 | 4.77 | +0.1 (+2.14%) | 28,697,000 |
27 Jul 2020 | HKD | 4.49 | 4.76 | 4.34 | 4.67 | 4.67 | +0.22 (+4.94%) | 60,226,780 |
24 Jul 2020 | HKD | 4.52 | 5 | 4.38 | 4.45 | 4.45 | -0.09 (-1.98%) | 163,012,637 |
23 Jul 2020 | HKD | 4.65 | 4.75 | 4.42 | 4.54 | 4.54 | -0.07 (-1.52%) | 51,855,728 |
22 Jul 2020 | HKD | 4.53 | 4.7 | 4.45 | 4.61 | 4.61 | +0.07 (+1.54%) | 27,168,649 |
21 Jul 2020 | HKD | 4.68 | 4.7 | 4.4 | 4.54 | 4.54 | -0.11 (-2.37%) | 34,109,000 |
20 Jul 2020 | HKD | 4.29 | 4.68 | 4.19 | 4.65 | 4.65 | +0.45 (+10.71%) | 49,354,000 |
17 Jul 2020 | HKD | 4.12 | 4.36 | 4.12 | 4.2 | 4.2 | +0.15 (+3.70%) | 29,413,000 |
16 Jul 2020 | HKD | 4.51 | 4.54 | 4.05 | 4.05 | 4.05 | -0.44 (-9.80%) | 45,223,000 |
15 Jul 2020 | HKD | 4.67 | 4.7 | 4.44 | 4.49 | 4.49 | -0.03 (-0.66%) | 19,815,000 |
14 Jul 2020 | HKD | 4.6 | 4.74 | 4.43 | 4.52 | 4.52 | -0.06 (-1.31%) | 31,287,000 |
13 Jul 2020 | HKD | 4.5 | 4.87 | 4.48 | 4.58 | 4.58 | +0.08 (+1.78%) | 42,608,000 |
10 Jul 2020 | HKD | 4.71 | 4.97 | 4.43 | 4.5 | 4.5 | -0.2 (-4.26%) | 57,857,000 |
9 Jul 2020 | HKD | 4.95 | 5.13 | 4.63 | 4.7 | 4.7 | -0.06 (-1.26%) | 104,648,400 |
8 Jul 2020 | HKD | 3.96 | 4.92 | 3.93 | 4.76 | 4.76 | +0.85 (+21.74%) | 103,192,498 |
7 Jul 2020 | HKD | 4.3 | 4.3 | 3.9 | 3.91 | 3.91 | -0.15 (-3.69%) | 44,663,800 |