Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 9.23 | 9.53 | 9.2 | 9.52 | 9.52 | +0.29 (+3.14%) | 7,016,542 |
31 Jul 2020 | HKD | 9.23 | 9.48 | 9.11 | 9.23 | 9.23 | -0.02 (-0.22%) | 6,838,385 |
30 Jul 2020 | HKD | 9.44 | 9.5 | 9.2 | 9.25 | 9.25 | -0.1 (-1.07%) | 5,996,824 |
29 Jul 2020 | HKD | 9.27 | 9.41 | 9.23 | 9.35 | 9.35 | +0.08 (+0.86%) | 3,712,048 |
28 Jul 2020 | HKD | 9.75 | 9.8 | 9.25 | 9.27 | 9.27 | -0.03 (-0.32%) | 8,498,000 |
27 Jul 2020 | HKD | 9.2 | 9.57 | 9.1 | 9.3 | 9.3 | +0.18 (+1.97%) | 10,193,800 |
24 Jul 2020 | HKD | 9.4 | 9.44 | 9.05 | 9.12 | 9.12 | -0.29 (-3.08%) | 11,100,570 |
23 Jul 2020 | HKD | 9.6 | 9.6 | 9.21 | 9.41 | 9.41 | -0.05 (-0.53%) | 6,930,474 |
22 Jul 2020 | HKD | 9.75 | 10.1 | 9.46 | 9.46 | 9.46 | +0.01 (+0.11%) | 14,707,690 |
21 Jul 2020 | HKD | 9.89 | 9.9 | 9.4 | 9.45 | 9.45 | -0.33 (-3.37%) | 13,486,030 |
20 Jul 2020 | HKD | 9.43 | 9.96 | 9.34 | 9.78 | 9.78 | +0.48 (+5.16%) | 9,808,394 |
17 Jul 2020 | HKD | 9.35 | 9.56 | 9.21 | 9.3 | 9.3 | -0.04 (-0.43%) | 7,645,500 |
16 Jul 2020 | HKD | 9.74 | 9.8 | 9.26 | 9.34 | 9.34 | -0.49 (-4.98%) | 16,798,490 |
15 Jul 2020 | HKD | 10.1 | 10.26 | 9.7 | 9.83 | 9.83 | -0.27 (-2.67%) | 15,431,690 |
14 Jul 2020 | HKD | 10.18 | 10.56 | 9.8 | 10.1 | 10.1 | -0.1 (-0.98%) | 22,102,971 |
13 Jul 2020 | HKD | 9.82 | 10.5 | 9.82 | 10.2 | 10.2 | +0.6 (+6.25%) | 32,081,619 |
10 Jul 2020 | HKD | 9.89 | 10.04 | 9.56 | 9.6 | 9.6 | -0.46 (-4.57%) | 19,226,240 |
9 Jul 2020 | HKD | 9.5 | 10.06 | 9.48 | 10.06 | 10.06 | +0.66 (+7.02%) | 41,873,059 |
8 Jul 2020 | HKD | 8.8 | 9.4 | 8.7 | 9.4 | 9.4 | +0.69 (+7.92%) | 29,005,039 |
7 Jul 2020 | HKD | 9.23 | 9.3 | 8.66 | 8.71 | 8.71 | -0.16 (-1.80%) | 17,644,039 |
6 Jul 2020 | HKD | 8.3 | 8.92 | 8.3 | 8.87 | 8.87 | +0.6 (+7.26%) | 16,245,100 |
3 Jul 2020 | HKD | 8.32 | 8.43 | 8.12 | 8.27 | 8.27 | -0.03 (-0.36%) | 7,782,523 |
2 Jul 2020 | HKD | 7.97 | 8.3 | 7.97 | 8.3 | 8.3 | +0.49 (+6.27%) | 12,021,520 |
30 Jun 2020 | HKD | 7.66 | 7.89 | 7.66 | 7.81 | 7.81 | +0.21 (+2.76%) | 6,750,421 |
29 Jun 2020 | HKD | 7.69 | 7.78 | 7.56 | 7.6 | 7.6 | -0.11 (-1.43%) | 5,047,735 |
26 Jun 2020 | HKD | 7.7 | 7.82 | 7.64 | 7.71 | 7.71 | +0.03 (+0.39%) | 3,379,577 |
24 Jun 2020 | HKD | 7.47 | 7.73 | 7.47 | 7.68 | 7.68 | +0.1 (+1.32%) | 3,787,989 |
23 Jun 2020 | HKD | 7.51 | 7.64 | 7.44 | 7.58 | 7.58 | -0.01 (-0.13%) | 4,043,296 |
22 Jun 2020 | HKD | 7.63 | 7.78 | 7.47 | 7.59 | 7.59 | 0.0 (0.0%) | 6,331,433 |
19 Jun 2020 | HKD | 7.59 | 7.69 | 7.5 | 7.59 | 7.59 | -0.01 (-0.13%) | 6,324,838 |