Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | HKD | 3.66 | 3.68 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 1,140,000 |
30 Jul 2020 | HKD | 3.56 | 3.63 | 3.53 | 3.55 | 3.55 | -0.12 (-3.27%) | 635,000 |
29 Jul 2020 | HKD | 3.55 | 3.7 | 3.54 | 3.67 | 3.67 | +0.17 (+4.86%) | 355,000 |
28 Jul 2020 | HKD | 3.65 | 3.7 | 3.5 | 3.5 | 3.5 | -0.06 (-1.69%) | 1,015,000 |
27 Jul 2020 | HKD | 3.57 | 3.72 | 3.56 | 3.56 | 3.56 | +0.06 (+1.71%) | 1,065,500 |
24 Jul 2020 | HKD | 3.59 | 3.65 | 3.5 | 3.5 | 3.5 | -0.17 (-4.63%) | 955,000 |
23 Jul 2020 | HKD | 2.99 | 3.78 | 2.99 | 3.67 | 3.67 | -0.03 (-0.81%) | 245,000 |
22 Jul 2020 | HKD | 3.39 | 3.76 | 3.39 | 3.7 | 3.7 | +0.32 (+9.47%) | 870,000 |
21 Jul 2020 | HKD | 3.1 | 3.4 | 3.1 | 3.38 | 3.38 | +0.33 (+10.82%) | 1,570,000 |
20 Jul 2020 | HKD | 3.06 | 3.09 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 1,005,000 |
17 Jul 2020 | HKD | 3.01 | 3.11 | 3 | 3 | 3 | +0.05 (+1.69%) | 1,325,000 |
16 Jul 2020 | HKD | 3.04 | 3.05 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 1,230,000 |
15 Jul 2020 | HKD | 3.06 | 3.07 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 1,190,000 |
14 Jul 2020 | HKD | 3.09 | 3.09 | 2.93 | 3 | 3 | -0.03 (-0.99%) | 710,000 |
13 Jul 2020 | HKD | 3.09 | 3.09 | 3.03 | 3.03 | 3.03 | +0.01 (+0.33%) | 520,000 |
10 Jul 2020 | HKD | 3.06 | 3.15 | 3.01 | 3.02 | 3.02 | -0.01 (-0.33%) | 1,025,000 |
9 Jul 2020 | HKD | 3.07 | 3.07 | 3.03 | 3.03 | 3.03 | +0.02 (+0.66%) | 1,035,000 |
8 Jul 2020 | HKD | 3.03 | 3.03 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 545,000 |
7 Jul 2020 | HKD | 3.04 | 3.07 | 3 | 3.03 | 3.03 | -0.02 (-0.66%) | 1,330,000 |
6 Jul 2020 | HKD | 3.07 | 3.08 | 3.05 | 3.05 | 3.05 | +0.01 (+0.33%) | 1,000,000 |
3 Jul 2020 | HKD | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 360,000 |
2 Jul 2020 | HKD | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 165,000 |
30 Jun 2020 | HKD | 3.05 | 3.05 | 3 | 3.04 | 3.04 | +0.02 (+0.66%) | 1,035,000 |
29 Jun 2020 | HKD | 3.04 | 3.1 | 3 | 3.02 | 3.02 | -0.03 (-0.98%) | 1,080,000 |
26 Jun 2020 | HKD | 3 | 3.05 | 2.98 | 3.05 | 3.05 | -0.01 (-0.33%) | 1,155,000 |
24 Jun 2020 | HKD | 3.05 | 3.07 | 3.05 | 3.06 | 3.06 | +0.03 (+0.99%) | 1,020,000 |
23 Jun 2020 | HKD | 3.03 | 3.03 | 3.02 | 3.03 | 3.03 | +0.03 (+1%) | 1,000,000 |
22 Jun 2020 | HKD | 2.97 | 3 | 2.97 | 3 | 3 | -0.08 (-2.60%) | 1,020,000 |
19 Jun 2020 | HKD | 3.05 | 3.1 | 3.05 | 3.08 | 3.08 | +0.04 (+1.32%) | 25,000 |
18 Jun 2020 | HKD | 2.95 | 3.04 | 2.95 | 3.04 | 3.04 | -0.01 (-0.33%) | 10,000 |