Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2020 | HKD | 1.86 | 1.9 | 1.82 | 1.9 | 1.9 | +0.01 (+0.53%) | 2,435,000 |
5 Aug 2020 | HKD | 1.84 | 1.89 | 1.81 | 1.89 | 1.89 | +0.05 (+2.72%) | 6,793,000 |
4 Aug 2020 | HKD | 1.75 | 1.84 | 1.65 | 1.84 | 1.84 | +0.1 (+5.75%) | 25,089,000 |
3 Aug 2020 | HKD | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -0.04 (-2.25%) | 29,000 |
31 Jul 2020 | HKD | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | +0.01 (+0.56%) | 9,000 |
30 Jul 2020 | HKD | 1.73 | 1.83 | 1.72 | 1.77 | 1.77 | -0.15 (-7.81%) | 149,000 |
29 Jul 2020 | HKD | 1.71 | 1.95 | 1.71 | 1.92 | 1.92 | +0.2 (+11.63%) | 72,000 |
28 Jul 2020 | HKD | 1.75 | 1.79 | 1.72 | 1.72 | 1.72 | -0.13 (-7.03%) | 142,000 |
27 Jul 2020 | HKD | 1.96 | 1.96 | 1.81 | 1.85 | 1.85 | +0.02 (+1.09%) | 43,000 |
24 Jul 2020 | HKD | 1.72 | 1.87 | 1.72 | 1.83 | 1.83 | -0.05 (-2.66%) | 731,000 |
23 Jul 2020 | HKD | 1.82 | 1.9 | 1.81 | 1.88 | 1.88 | -0.02 (-1.05%) | 479,000 |
22 Jul 2020 | HKD | 1.86 | 2 | 1.86 | 1.9 | 1.9 | +0.04 (+2.15%) | 823,000 |
21 Jul 2020 | HKD | 1.79 | 1.9 | 1.75 | 1.86 | 1.86 | 0.0 (0.0%) | 29,000 |
20 Jul 2020 | HKD | 1.89 | 1.92 | 1.8 | 1.86 | 1.86 | -0.03 (-1.59%) | 540,000 |
17 Jul 2020 | HKD | 1.69 | 1.95 | 1.69 | 1.89 | 1.89 | +0.11 (+6.18%) | 347,000 |
16 Jul 2020 | HKD | 1.9 | 1.9 | 1.7 | 1.78 | 1.78 | -0.13 (-6.81%) | 598,000 |
15 Jul 2020 | HKD | 1.6 | 2 | 1.52 | 1.91 | 1.91 | +0.38 (+24.84%) | 3,321,000 |
14 Jul 2020 | HKD | 1.6 | 1.68 | 1.5 | 1.53 | 1.53 | -0.07 (-4.38%) | 1,216,000 |
13 Jul 2020 | HKD | 1.49 | 1.6 | 1.45 | 1.6 | 1.6 | +0.11 (+7.38%) | 492,398 |
10 Jul 2020 | HKD | 1.38 | 1.6 | 1.38 | 1.49 | 1.49 | +0.13 (+9.56%) | 1,614,000 |
9 Jul 2020 | HKD | 1.29 | 1.4 | 1.29 | 1.36 | 1.36 | +0.08 (+6.25%) | 2,002,000 |
8 Jul 2020 | HKD | 1.23 | 1.29 | 1.21 | 1.28 | 1.28 | +0.05 (+4.07%) | 378,000 |
7 Jul 2020 | HKD | 1.23 | 1.27 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 827,042 |
6 Jul 2020 | HKD | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 332,526 |
3 Jul 2020 | HKD | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 227,000 |
2 Jul 2020 | HKD | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 195,000 |
30 Jun 2020 | HKD | 1.27 | 1.3 | 1.26 | 1.26 | 1.26 | -0.05 (-3.82%) | 1,392,000 |
29 Jun 2020 | HKD | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 29,000 |
26 Jun 2020 | HKD | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 341,000 |
24 Jun 2020 | HKD | 1.27 | 1.39 | 1.27 | 1.33 | 1.33 | +0.05 (+3.91%) | 4,165,000 |