Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 3.46 | 3.69 | 3.46 | 3.67 | 3.67 | +0.22 (+6.38%) | 1,152,000 |
31 Jul 2020 | HKD | 3.27 | 3.48 | 3.27 | 3.45 | 3.45 | +0.06 (+1.77%) | 656,000 |
30 Jul 2020 | HKD | 3.53 | 3.55 | 3.36 | 3.39 | 3.39 | -0.13 (-3.69%) | 763,000 |
29 Jul 2020 | HKD | 3.4 | 3.54 | 3.36 | 3.52 | 3.52 | +0.12 (+3.53%) | 823,000 |
28 Jul 2020 | HKD | 3.43 | 3.5 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 616,000 |
27 Jul 2020 | HKD | 3.3 | 3.48 | 3.15 | 3.4 | 3.4 | +0.1 (+3.03%) | 2,181,000 |
24 Jul 2020 | HKD | 3.6 | 3.6 | 3.22 | 3.3 | 3.3 | -0.3 (-8.33%) | 2,033,000 |
23 Jul 2020 | HKD | 3.6 | 3.64 | 3.42 | 3.6 | 3.6 | +0.04 (+1.12%) | 1,274,000 |
22 Jul 2020 | HKD | 3.71 | 3.81 | 3.52 | 3.56 | 3.56 | -0.19 (-5.07%) | 1,176,000 |
21 Jul 2020 | HKD | 3.85 | 3.9 | 3.74 | 3.75 | 3.75 | +0.06 (+1.63%) | 1,932,000 |
20 Jul 2020 | HKD | 3.7 | 3.76 | 3.6 | 3.69 | 3.69 | 0.0 (0.0%) | 757,000 |
17 Jul 2020 | HKD | 3.67 | 3.87 | 3.65 | 3.69 | 3.69 | +0.05 (+1.37%) | 1,569,000 |
16 Jul 2020 | HKD | 4.06 | 4.06 | 3.59 | 3.64 | 3.64 | -0.42 (-10.34%) | 2,535,500 |
15 Jul 2020 | HKD | 4.29 | 4.41 | 4 | 4.06 | 4.06 | -0.19 (-4.47%) | 1,850,000 |
14 Jul 2020 | HKD | 4.27 | 4.28 | 3.96 | 4.25 | 4.25 | -0.07 (-1.62%) | 2,678,000 |
13 Jul 2020 | HKD | 4.27 | 4.58 | 4.14 | 4.32 | 4.32 | +0.09 (+2.13%) | 3,491,000 |
10 Jul 2020 | HKD | 4.42 | 4.87 | 4.16 | 4.23 | 4.23 | -0.29 (-6.42%) | 6,138,000 |
9 Jul 2020 | HKD | 4.01 | 4.55 | 4 | 4.52 | 4.52 | +0.54 (+13.57%) | 8,898,000 |
8 Jul 2020 | HKD | 3.73 | 3.98 | 3.72 | 3.98 | 3.98 | +0.15 (+3.92%) | 2,268,000 |
7 Jul 2020 | HKD | 3.89 | 4 | 3.79 | 3.83 | 3.83 | -0.04 (-1.03%) | 3,382,000 |
6 Jul 2020 | HKD | 3.92 | 4.04 | 3.81 | 3.87 | 3.87 | -0.04 (-1.02%) | 3,434,000 |
3 Jul 2020 | HKD | 4 | 4 | 3.85 | 3.91 | 3.91 | 0.0 (0.0%) | 2,466,000 |
2 Jul 2020 | HKD | 3.79 | 4.1 | 3.79 | 3.91 | 3.91 | +0.14 (+3.71%) | 7,230,000 |
30 Jun 2020 | HKD | 3.82 | 3.85 | 3.5 | 3.77 | 3.77 | 0.0 (0.0%) | 4,401,000 |
29 Jun 2020 | HKD | 3.68 | 3.9 | 3.65 | 3.77 | 3.77 | +0.22 (+6.20%) | 8,693,000 |
26 Jun 2020 | HKD | 3.2 | 3.8 | 3.1 | 3.55 | 3.55 | +0.47 (+15.26%) | 16,754,000 |
24 Jun 2020 | HKD | 3.1 | 3.24 | 3.01 | 3.08 | 3.08 | +0.05 (+1.65%) | 2,946,000 |
23 Jun 2020 | HKD | 3.1 | 3.1 | 2.93 | 3.03 | 3.03 | +0.01 (+0.33%) | 1,286,000 |
22 Jun 2020 | HKD | 3.11 | 3.11 | 2.97 | 3.02 | 3.02 | -0.09 (-2.89%) | 1,548,000 |
19 Jun 2020 | HKD | 3.2 | 3.4 | 3.1 | 3.11 | 3.11 | -0.07 (-2.20%) | 3,956,000 |