Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2020 | HKD | 2.22 | 2.24 | 2.2 | 2.21 | 2.21 | -0.01 (-0.45%) | 232,500 |
29 Jul 2020 | HKD | 2.25 | 2.25 | 2.17 | 2.22 | 2.22 | -0.03 (-1.33%) | 270,000 |
28 Jul 2020 | HKD | 2.26 | 2.26 | 2.22 | 2.25 | 2.25 | 0.0 (0.0%) | 225,000 |
27 Jul 2020 | HKD | 2.2 | 2.25 | 2.2 | 2.25 | 2.25 | +0.05 (+2.27%) | 200,000 |
24 Jul 2020 | HKD | 2.19 | 2.22 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 235,000 |
23 Jul 2020 | HKD | 2.22 | 2.22 | 2.17 | 2.19 | 2.19 | -0.03 (-1.35%) | 205,000 |
22 Jul 2020 | HKD | 2.19 | 2.22 | 2.17 | 2.22 | 2.22 | +0.03 (+1.37%) | 215,000 |
21 Jul 2020 | HKD | 2.14 | 2.19 | 2.14 | 2.19 | 2.19 | +0.04 (+1.86%) | 305,000 |
20 Jul 2020 | HKD | 2.1 | 2.15 | 2.07 | 2.15 | 2.15 | +0.05 (+2.38%) | 287,500 |
17 Jul 2020 | HKD | 2.09 | 2.1 | 2.07 | 2.1 | 2.1 | 0.0 (0.0%) | 230,000 |
16 Jul 2020 | HKD | 2.1 | 2.14 | 2.06 | 2.1 | 2.1 | 0.0 (0.0%) | 245,000 |
15 Jul 2020 | HKD | 2.05 | 2.1 | 2.02 | 2.1 | 2.1 | +0.05 (+2.44%) | 365,000 |
14 Jul 2020 | HKD | 2.01 | 2.05 | 1.98 | 2.05 | 2.05 | +0.04 (+1.99%) | 495,000 |
13 Jul 2020 | HKD | 1.98 | 2.01 | 1.94 | 2.01 | 2.01 | +0.03 (+1.52%) | 1,522,500 |
10 Jul 2020 | HKD | 2 | 2.01 | 1.94 | 1.98 | 1.98 | -0.02 (-1%) | 180,000 |
9 Jul 2020 | HKD | 2.05 | 2.05 | 1.98 | 2 | 2 | -0.03 (-1.48%) | 212,500 |
8 Jul 2020 | HKD | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -0.02 (-0.98%) | 262,500 |
7 Jul 2020 | HKD | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | -0.06 (-2.84%) | 245,000 |
6 Jul 2020 | HKD | 2.11 | 2.11 | 2 | 2.11 | 2.11 | 0.0 (0.0%) | 290,000 |
3 Jul 2020 | HKD | 2.1 | 2.12 | 2.08 | 2.11 | 2.11 | +0.01 (+0.48%) | 292,500 |
2 Jul 2020 | HKD | 2.11 | 2.13 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 262,500 |
30 Jun 2020 | HKD | 2.14 | 2.14 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 275,000 |
29 Jun 2020 | HKD | 2.13 | 2.15 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 302,500 |
26 Jun 2020 | HKD | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 375,000 |
24 Jun 2020 | HKD | 2.18 | 2.18 | 2.14 | 2.15 | 2.15 | -0.03 (-1.38%) | 385,000 |
23 Jun 2020 | HKD | 2.15 | 2.18 | 2.12 | 2.18 | 2.18 | +0.03 (+1.40%) | 360,000 |
22 Jun 2020 | HKD | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -0.02 (-0.92%) | 387,500 |
19 Jun 2020 | HKD | 2.13 | 2.19 | 2.12 | 2.17 | 2.17 | +0.04 (+1.88%) | 465,000 |
18 Jun 2020 | HKD | 2.16 | 2.2 | 2.12 | 2.13 | 2.13 | -0.03 (-1.39%) | 472,500 |
17 Jun 2020 | HKD | 2.15 | 2.18 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 465,000 |