Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2020 | HKD | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | -0.03 (-2.29%) | 16,228,000 |
6 Aug 2020 | HKD | 1.31 | 1.33 | 1.27 | 1.31 | 1.31 | +0.01 (+0.77%) | 15,568,000 |
5 Aug 2020 | HKD | 1.28 | 1.32 | 1.25 | 1.3 | 1.3 | -0.01 (-0.76%) | 10,398,000 |
4 Aug 2020 | HKD | 1.36 | 1.4 | 1.29 | 1.31 | 1.31 | -0.04 (-2.96%) | 38,652,000 |
3 Aug 2020 | HKD | 1.39 | 1.39 | 1.3 | 1.35 | 1.35 | -0.06 (-4.26%) | 11,020,000 |
31 Jul 2020 | HKD | 1.45 | 1.46 | 1.36 | 1.41 | 1.41 | -0.03 (-2.08%) | 9,296,000 |
30 Jul 2020 | HKD | 1.4 | 1.49 | 1.37 | 1.44 | 1.44 | +0.07 (+5.11%) | 15,433,500 |
29 Jul 2020 | HKD | 1.29 | 1.4 | 1.25 | 1.37 | 1.37 | +0.08 (+6.20%) | 16,187,000 |
28 Jul 2020 | HKD | 1.41 | 1.45 | 1.26 | 1.29 | 1.29 | -0.04 (-3.01%) | 27,040,000 |
27 Jul 2020 | HKD | 1.41 | 1.45 | 1.24 | 1.33 | 1.33 | -0.07 (-5%) | 15,468,000 |
24 Jul 2020 | HKD | 1.47 | 1.47 | 1.38 | 1.4 | 1.4 | -0.07 (-4.76%) | 7,472,000 |
23 Jul 2020 | HKD | 1.49 | 1.49 | 1.43 | 1.47 | 1.47 | +0.03 (+2.08%) | 7,624,000 |
22 Jul 2020 | HKD | 1.44 | 1.52 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 24,152,000 |
21 Jul 2020 | HKD | 1.5 | 1.53 | 1.4 | 1.44 | 1.44 | -0.06 (-4%) | 47,108,000 |
20 Jul 2020 | HKD | 1.4 | 1.57 | 1.36 | 1.5 | 1.5 | +0.1 (+7.14%) | 12,160,000 |
17 Jul 2020 | HKD | 1.43 | 1.47 | 1.35 | 1.4 | 1.4 | -0.03 (-2.10%) | 9,624,000 |
16 Jul 2020 | HKD | 1.52 | 1.52 | 1.43 | 1.43 | 1.43 | -0.09 (-5.92%) | 13,184,000 |
15 Jul 2020 | HKD | 1.52 | 1.53 | 1.41 | 1.52 | 1.52 | 0.0 (0.0%) | 10,188,000 |
14 Jul 2020 | HKD | 1.56 | 1.57 | 1.47 | 1.52 | 1.52 | -0.08 (-5%) | 10,528,000 |
13 Jul 2020 | HKD | 1.48 | 1.64 | 1.46 | 1.6 | 1.6 | +0.15 (+10.34%) | 17,396,000 |
10 Jul 2020 | HKD | 1.45 | 1.49 | 1.35 | 1.45 | 1.45 | 0.0 (0.0%) | 17,168,000 |
9 Jul 2020 | HKD | 1.54 | 1.54 | 1.44 | 1.45 | 1.45 | -0.07 (-4.61%) | 14,628,000 |
8 Jul 2020 | HKD | 1.56 | 1.56 | 1.43 | 1.52 | 1.52 | -0.01 (-0.65%) | 14,052,000 |
7 Jul 2020 | HKD | 1.58 | 1.58 | 1.48 | 1.53 | 1.53 | -0.05 (-3.16%) | 27,416,000 |
6 Jul 2020 | HKD | 1.62 | 1.66 | 1.45 | 1.58 | 1.58 | -0.02 (-1.25%) | 38,244,000 |
3 Jul 2020 | HKD | 1.44 | 1.63 | 1.44 | 1.6 | 1.6 | +0.18 (+12.68%) | 29,764,000 |
2 Jul 2020 | HKD | 1.38 | 1.43 | 1.37 | 1.42 | 1.42 | +0.06 (+4.41%) | 18,412,000 |
30 Jun 2020 | HKD | 1.38 | 1.41 | 1.31 | 1.36 | 1.36 | 0.0 (0.0%) | 10,598,000 |
29 Jun 2020 | HKD | 1.37 | 1.38 | 1.29 | 1.36 | 1.36 | 0.0 (0.0%) | 12,516,000 |
26 Jun 2020 | HKD | 1.41 | 1.41 | 1.31 | 1.36 | 1.36 | -0.05 (-3.55%) | 20,672,000 |