Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2020 | HKD | 3.35 | 3.39 | 3.24 | 3.28 | 3.28 | -0.06 (-1.80%) | 10,966,000 |
3 Aug 2020 | HKD | 3.31 | 3.39 | 3.29 | 3.34 | 3.34 | +0.02 (+0.60%) | 7,904,000 |
31 Jul 2020 | HKD | 3.2 | 3.43 | 3.2 | 3.32 | 3.32 | +0.13 (+4.08%) | 21,131,000 |
30 Jul 2020 | HKD | 3.25 | 3.27 | 3.17 | 3.19 | 3.19 | -0.03 (-0.93%) | 7,952,000 |
29 Jul 2020 | HKD | 3.14 | 3.26 | 3.13 | 3.22 | 3.22 | +0.07 (+2.22%) | 8,059,400 |
28 Jul 2020 | HKD | 3.14 | 3.2 | 3.1 | 3.15 | 3.15 | +0.06 (+1.94%) | 6,662,000 |
27 Jul 2020 | HKD | 3.14 | 3.18 | 3.06 | 3.09 | 3.09 | -0.04 (-1.28%) | 8,060,000 |
24 Jul 2020 | HKD | 3.22 | 3.36 | 3.08 | 3.13 | 3.13 | -0.14 (-4.28%) | 23,546,400 |
23 Jul 2020 | HKD | 3.31 | 3.34 | 3.19 | 3.27 | 3.27 | +0.04 (+1.24%) | 14,334,000 |
22 Jul 2020 | HKD | 3.39 | 3.49 | 3.23 | 3.23 | 3.23 | -0.18 (-5.28%) | 15,002,000 |
21 Jul 2020 | HKD | 3.5 | 3.62 | 3.4 | 3.41 | 3.41 | -0.01 (-0.29%) | 18,712,000 |
20 Jul 2020 | HKD | 3.35 | 3.43 | 3.24 | 3.42 | 3.42 | +0.09 (+2.70%) | 13,347,100 |
17 Jul 2020 | HKD | 3.12 | 3.34 | 3.1 | 3.33 | 3.33 | +0.21 (+6.73%) | 15,474,000 |
16 Jul 2020 | HKD | 3.48 | 3.48 | 3.1 | 3.12 | 3.12 | -0.32 (-9.30%) | 31,068,000 |
15 Jul 2020 | HKD | 3.55 | 3.63 | 3.4 | 3.44 | 3.44 | -0.05 (-1.43%) | 23,838,000 |
14 Jul 2020 | HKD | 3.65 | 3.71 | 3.45 | 3.49 | 3.49 | -0.23 (-6.18%) | 41,150,000 |
13 Jul 2020 | HKD | 3.76 | 3.91 | 3.66 | 3.72 | 3.72 | +0.06 (+1.64%) | 56,073,868 |
10 Jul 2020 | HKD | 3.77 | 3.81 | 3.64 | 3.66 | 3.66 | -0.14 (-3.68%) | 23,613,600 |
9 Jul 2020 | HKD | 3.65 | 3.84 | 3.62 | 3.8 | 3.8 | +0.21 (+5.85%) | 64,924,000 |
8 Jul 2020 | HKD | 3.35 | 3.65 | 3.35 | 3.59 | 3.59 | +0.24 (+7.16%) | 36,020,000 |
7 Jul 2020 | HKD | 3.54 | 3.55 | 3.35 | 3.35 | 3.35 | -0.14 (-4.01%) | 20,824,000 |
6 Jul 2020 | HKD | 3.5 | 3.58 | 3.39 | 3.49 | 3.49 | +0.03 (+0.87%) | 25,436,000 |
3 Jul 2020 | HKD | 3.57 | 3.6 | 3.38 | 3.46 | 3.46 | -0.07 (-1.98%) | 25,776,000 |
2 Jul 2020 | HKD | 3.58 | 3.68 | 3.44 | 3.53 | 3.53 | -0.04 (-1.12%) | 32,224,200 |
30 Jun 2020 | HKD | 3.65 | 3.75 | 3.53 | 3.57 | 3.57 | -0.07 (-1.92%) | 24,319,000 |
29 Jun 2020 | HKD | 3.79 | 3.81 | 3.53 | 3.64 | 3.64 | -0.16 (-4.21%) | 32,972,000 |
26 Jun 2020 | HKD | 3.66 | 3.84 | 3.66 | 3.8 | 3.8 | +0.12 (+3.26%) | 27,461,000 |
24 Jun 2020 | HKD | 3.65 | 3.83 | 3.56 | 3.68 | 3.68 | +0.04 (+1.10%) | 39,738,200 |
23 Jun 2020 | HKD | 3.48 | 3.65 | 3.33 | 3.64 | 3.64 | +0.24 (+7.06%) | 39,257,197 |
22 Jun 2020 | HKD | 3.47 | 3.73 | 3.29 | 3.4 | 3.4 | -0.09 (-2.58%) | 73,116,000 |