Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 3.11 | 3.26 | 3.11 | 3.26 | 3.26 | -0.04 (-1.21%) | 111,400 |
31 Jul 2020 | HKD | 3.18 | 3.3 | 3.15 | 3.3 | 3.3 | -0.01 (-0.30%) | 65,000 |
30 Jul 2020 | HKD | 3.29 | 3.37 | 3.15 | 3.31 | 3.31 | +0.01 (+0.30%) | 85,000 |
29 Jul 2020 | HKD | 3.27 | 3.35 | 3.21 | 3.3 | 3.3 | 0.0 (0.0%) | 126,000 |
28 Jul 2020 | HKD | 3.32 | 3.32 | 3.2 | 3.3 | 3.3 | +0.05 (+1.54%) | 14,900 |
27 Jul 2020 | HKD | 3.27 | 3.35 | 3.25 | 3.25 | 3.25 | -0.12 (-3.56%) | 10,000 |
24 Jul 2020 | HKD | 3.5 | 3.5 | 3.1 | 3.37 | 3.37 | +0.02 (+0.60%) | 205,000 |
23 Jul 2020 | HKD | 3.21 | 3.35 | 3.2 | 3.35 | 3.35 | +0.04 (+1.21%) | 152,500 |
22 Jul 2020 | HKD | 3.38 | 3.38 | 3.15 | 3.31 | 3.31 | +0.03 (+0.91%) | 268,500 |
21 Jul 2020 | HKD | 3.44 | 3.44 | 3.23 | 3.28 | 3.28 | -0.16 (-4.65%) | 153,000 |
20 Jul 2020 | HKD | 3.2 | 3.45 | 3.2 | 3.44 | 3.44 | +0.38 (+12.42%) | 555,800 |
17 Jul 2020 | HKD | 3.05 | 3.1 | 2.88 | 3.06 | 3.06 | +0.08 (+2.68%) | 461,000 |
16 Jul 2020 | HKD | 2.98 | 3.02 | 2.93 | 2.98 | 2.98 | +0.04 (+1.36%) | 299,200 |
15 Jul 2020 | HKD | 2.81 | 2.99 | 2.81 | 2.94 | 2.94 | -0.01 (-0.34%) | 1,224,000 |
14 Jul 2020 | HKD | 3.45 | 3.45 | 2.82 | 2.95 | 2.95 | -0.35 (-10.61%) | 1,856,500 |
13 Jul 2020 | HKD | 3.41 | 3.41 | 3.2 | 3.3 | 3.3 | -0.2 (-5.71%) | 1,222,000 |
10 Jul 2020 | HKD | 3.8 | 3.8 | 3.38 | 3.5 | 3.5 | -0.13 (-3.58%) | 727,500 |
9 Jul 2020 | HKD | 3.82 | 3.84 | 3.5 | 3.63 | 3.63 | -0.16 (-4.22%) | 1,257,600 |
8 Jul 2020 | HKD | 4.01 | 4.01 | 3.7 | 3.79 | 3.79 | -0.31 (-7.56%) | 1,801,000 |
7 Jul 2020 | HKD | 4.1 | 4.24 | 3.97 | 4.1 | 4.1 | 0.0 (0.0%) | 1,495,000 |
6 Jul 2020 | HKD | 4.38 | 4.38 | 4 | 4.1 | 4.1 | +0.11 (+2.76%) | 1,553,500 |
3 Jul 2020 | HKD | 3.9 | 4 | 3.88 | 3.99 | 3.99 | +0.07 (+1.79%) | 563,200 |
2 Jul 2020 | HKD | 3.82 | 4.07 | 3.82 | 3.92 | 3.92 | +0.07 (+1.82%) | 93,200 |
30 Jun 2020 | HKD | 3.96 | 3.96 | 3.84 | 3.85 | 3.85 | -0.13 (-3.27%) | 289,500 |
29 Jun 2020 | HKD | 3.93 | 4.09 | 3.78 | 3.98 | 3.98 | +0.14 (+3.65%) | 263,000 |
26 Jun 2020 | HKD | 4.2 | 4.28 | 3.78 | 3.84 | 3.84 | -0.29 (-7.02%) | 1,158,000 |
24 Jun 2020 | HKD | 3.87 | 4.2 | 3.82 | 4.13 | 4.13 | +0.27 (+6.99%) | 1,452,000 |
23 Jun 2020 | HKD | 3.81 | 3.92 | 3.79 | 3.86 | 3.86 | -0.08 (-2.03%) | 395,500 |
22 Jun 2020 | HKD | 3.95 | 3.98 | 3.84 | 3.94 | 3.94 | -0.01 (-0.25%) | 237,800 |
19 Jun 2020 | HKD | 3.81 | 4 | 3.8 | 3.95 | 3.95 | +0.05 (+1.28%) | 301,500 |