Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
23 Jun 2020 | HKD | 1.26 | 1.3 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 736,000 |
22 Jun 2020 | HKD | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 322,000 |
19 Jun 2020 | HKD | 1.26 | 1.3 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 1,605,000 |
18 Jun 2020 | HKD | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 59,000 |
17 Jun 2020 | HKD | 1.3 | 1.31 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 156,000 |
16 Jun 2020 | HKD | 1.26 | 1.3 | 1.25 | 1.3 | 1.3 | +0.03 (+2.36%) | 849,000 |
15 Jun 2020 | HKD | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 1,422,000 |
12 Jun 2020 | HKD | 1.26 | 1.3 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 215,000 |
11 Jun 2020 | HKD | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -0.08 (-5.93%) | 2,126,000 |
10 Jun 2020 | HKD | 1.37 | 1.41 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 653,000 |
9 Jun 2020 | HKD | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -0.07 (-4.86%) | 971,000 |
8 Jun 2020 | HKD | 1.38 | 1.45 | 1.37 | 1.44 | 1.44 | +0.06 (+4.35%) | 11,613,000 |
5 Jun 2020 | HKD | 1.35 | 1.41 | 1.31 | 1.38 | 1.38 | +0.01 (+0.73%) | 22,646,000 |
4 Jun 2020 | HKD | 1.35 | 1.41 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 6,562,000 |
3 Jun 2020 | HKD | 1.31 | 1.36 | 1.3 | 1.36 | 1.36 | +0.04 (+3.03%) | 15,083,000 |
2 Jun 2020 | HKD | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | +0.04 (+3.13%) | 16,164,560 |
1 Jun 2020 | HKD | 1.26 | 1.32 | 1.26 | 1.28 | 1.28 | -0.04 (-3.03%) | 69,000 |