Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 3.4 | 3.5 | 3.4 | 3.48 | 3.48 | +0.09 (+2.65%) | 490,000 |
31 Jul 2020 | HKD | 3.38 | 3.39 | 3.35 | 3.39 | 3.39 | +0.03 (+0.89%) | 554,000 |
30 Jul 2020 | HKD | 3.37 | 3.43 | 3.35 | 3.36 | 3.36 | 0.0 (0.0%) | 376,000 |
29 Jul 2020 | HKD | 3.42 | 3.48 | 3.36 | 3.36 | 3.36 | -0.05 (-1.47%) | 1,032,000 |
28 Jul 2020 | HKD | 3.45 | 3.55 | 3.39 | 3.41 | 3.41 | +0.01 (+0.29%) | 494,000 |
27 Jul 2020 | HKD | 3.4 | 3.5 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 320,000 |
24 Jul 2020 | HKD | 3.41 | 3.45 | 3.36 | 3.4 | 3.4 | -0.05 (-1.45%) | 1,266,000 |
23 Jul 2020 | HKD | 3.5 | 3.55 | 3.42 | 3.45 | 3.45 | -0.05 (-1.43%) | 898,000 |
22 Jul 2020 | HKD | 3.61 | 3.7 | 3.49 | 3.5 | 3.5 | -0.11 (-3.05%) | 2,288,000 |
21 Jul 2020 | HKD | 3.6 | 3.94 | 3.59 | 3.61 | 3.61 | +0.23 (+6.80%) | 7,352,000 |
20 Jul 2020 | HKD | 3.34 | 3.39 | 3.34 | 3.38 | 3.38 | +0.02 (+0.60%) | 192,000 |
17 Jul 2020 | HKD | 3.26 | 3.38 | 3.26 | 3.36 | 3.36 | +0.1 (+3.07%) | 646,000 |
16 Jul 2020 | HKD | 3.46 | 3.46 | 3.25 | 3.26 | 3.26 | -0.15 (-4.40%) | 1,028,000 |
15 Jul 2020 | HKD | 3.61 | 3.61 | 3.4 | 3.41 | 3.41 | -0.07 (-2.01%) | 778,000 |
14 Jul 2020 | HKD | 3.56 | 3.62 | 3.47 | 3.48 | 3.48 | -0.14 (-3.87%) | 932,400 |
13 Jul 2020 | HKD | 3.52 | 3.66 | 3.52 | 3.62 | 3.62 | +0.11 (+3.13%) | 866,000 |
10 Jul 2020 | HKD | 3.6 | 3.67 | 3.48 | 3.51 | 3.51 | -0.09 (-2.50%) | 955,000 |
9 Jul 2020 | HKD | 3.6 | 3.76 | 3.57 | 3.6 | 3.6 | +0.11 (+3.15%) | 3,784,000 |
8 Jul 2020 | HKD | 3.41 | 3.55 | 3.37 | 3.49 | 3.49 | 0.0 (0.0%) | 2,108,000 |
7 Jul 2020 | HKD | 3.7 | 3.74 | 3.46 | 3.49 | 3.49 | -0.1 (-2.79%) | 2,566,000 |
6 Jul 2020 | HKD | 3.57 | 3.74 | 3.55 | 3.59 | 3.59 | +0.05 (+1.41%) | 4,378,000 |
3 Jul 2020 | HKD | 3.44 | 3.62 | 3.44 | 3.54 | 3.54 | +0.12 (+3.51%) | 1,348,000 |
2 Jul 2020 | HKD | 3.3 | 3.47 | 3.3 | 3.42 | 3.42 | +0.17 (+5.23%) | 898,000 |
30 Jun 2020 | HKD | 3.39 | 3.39 | 3.25 | 3.25 | 3.25 | -0.08 (-2.40%) | 636,000 |
29 Jun 2020 | HKD | 3.41 | 3.41 | 3.28 | 3.33 | 3.33 | -0.1 (-2.92%) | 782,000 |
26 Jun 2020 | HKD | 3.31 | 3.5 | 3.3 | 3.43 | 3.43 | +0.08 (+2.39%) | 796,000 |
24 Jun 2020 | HKD | 3.29 | 3.37 | 3.24 | 3.35 | 3.35 | +0.05 (+1.52%) | 1,362,000 |
23 Jun 2020 | HKD | 3.42 | 3.5 | 3.3 | 3.3 | 3.3 | -0.1 (-2.94%) | 1,636,000 |
22 Jun 2020 | HKD | 3.53 | 3.58 | 3.4 | 3.4 | 3.4 | -0.15 (-4.23%) | 590,000 |
19 Jun 2020 | HKD | 3.55 | 3.62 | 3.55 | 3.55 | 3.55 | -0.05 (-1.39%) | 538,000 |