Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 42.35 | 42.75 | 41.55 | 42.7 | 42.7 | +0.65 (+1.55%) | 526,200 |
31 Jul 2020 | HKD | 41.5 | 42.65 | 41.5 | 42.05 | 42.05 | +0.05 (+0.12%) | 454,690 |
30 Jul 2020 | HKD | 42 | 42.45 | 41.55 | 42 | 42 | 0.0 (0.0%) | 817,700 |
29 Jul 2020 | HKD | 42.2 | 42.4 | 41.55 | 42 | 42 | -0.15 (-0.36%) | 565,488 |
28 Jul 2020 | HKD | 41.5 | 42.2 | 41.25 | 42.15 | 42.15 | +1.05 (+2.55%) | 1,103,900 |
27 Jul 2020 | HKD | 43.15 | 43.6 | 41.1 | 41.1 | 41.1 | -1.9 (-4.42%) | 845,000 |
24 Jul 2020 | HKD | 44.5 | 44.5 | 42.8 | 43 | 43 | -1.15 (-2.60%) | 696,210 |
23 Jul 2020 | HKD | 44.15 | 45.2 | 43.65 | 44.15 | 44.15 | 0.0 (0.0%) | 493,716 |
22 Jul 2020 | HKD | 44.4 | 45.7 | 43.6 | 44.15 | 44.15 | +0.15 (+0.34%) | 1,333,702 |
21 Jul 2020 | HKD | 44.25 | 44.5 | 43.2 | 44 | 44 | -0.1 (-0.23%) | 690,335 |
20 Jul 2020 | HKD | 42.9 | 44.15 | 42.75 | 44.1 | 44.1 | +1.4 (+3.28%) | 530,200 |
17 Jul 2020 | HKD | 43.5 | 43.6 | 42.6 | 42.7 | 42.7 | -0.6 (-1.39%) | 503,200 |
16 Jul 2020 | HKD | 43.7 | 43.9 | 42.85 | 43.3 | 43.3 | +0.4 (+0.93%) | 1,225,534 |
15 Jul 2020 | HKD | 44.75 | 44.8 | 42.9 | 42.9 | 42.9 | -1 (-2.28%) | 1,048,938 |
14 Jul 2020 | HKD | 46.4 | 46.4 | 43.6 | 43.9 | 43.9 | -4.6 (-9.48%) | 1,476,698 |
13 Jul 2020 | HKD | 46.8 | 48.6 | 46.8 | 48.5 | 48.5 | +1.8 (+3.85%) | 1,740,016 |
10 Jul 2020 | HKD | 47.5 | 47.5 | 46.35 | 46.7 | 46.7 | -0.5 (-1.06%) | 1,343,800 |
9 Jul 2020 | HKD | 47.5 | 47.5 | 46.7 | 47.2 | 47.2 | +0.4 (+0.85%) | 792,200 |
8 Jul 2020 | HKD | 46.5 | 47.45 | 46.35 | 46.8 | 46.8 | +0.45 (+0.97%) | 983,915 |
7 Jul 2020 | HKD | 47.95 | 48.05 | 46.3 | 46.35 | 46.35 | -1.55 (-3.24%) | 1,686,200 |
6 Jul 2020 | HKD | 47.2 | 48.4 | 47.2 | 47.9 | 47.9 | +0.6 (+1.27%) | 1,109,100 |
3 Jul 2020 | HKD | 47.8 | 48.15 | 46.65 | 47.3 | 47.3 | -0.6 (-1.25%) | 657,011 |
2 Jul 2020 | HKD | 46.3 | 47.9 | 46.3 | 47.9 | 47.9 | +1.35 (+2.90%) | 1,071,589 |
30 Jun 2020 | HKD | 45.65 | 46.55 | 45.2 | 46.55 | 46.55 | +1.2 (+2.65%) | 712,436 |
29 Jun 2020 | HKD | 46 | 46.15 | 44.9 | 45.35 | 45.35 | -0.5 (-1.09%) | 679,098 |
26 Jun 2020 | HKD | 45.8 | 46.75 | 45.45 | 45.85 | 45.85 | -0.55 (-1.19%) | 881,779 |
24 Jun 2020 | HKD | 45.75 | 46.95 | 45.7 | 46.4 | 46.4 | +0.65 (+1.42%) | 839,333 |
23 Jun 2020 | HKD | 47 | 47.1 | 44.55 | 45.75 | 45.75 | -0.65 (-1.40%) | 1,511,122 |
22 Jun 2020 | HKD | 47.6 | 47.6 | 46.15 | 46.4 | 46.4 | -1.1 (-2.32%) | 1,986,530 |
19 Jun 2020 | HKD | 47.1 | 48.3 | 46.3 | 47.5 | 47.5 | +0.6 (+1.28%) | 11,261,680 |