Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 3.15 | 3.41 | 3.08 | 3.3 | 3.3 | +0.18 (+5.77%) | 12,858,000 |
31 Jul 2020 | HKD | 3.16 | 3.19 | 3 | 3.12 | 3.12 | -0.02 (-0.64%) | 10,204,000 |
30 Jul 2020 | HKD | 3.28 | 3.33 | 3.08 | 3.14 | 3.14 | -0.14 (-4.27%) | 9,144,511 |
29 Jul 2020 | HKD | 3.2 | 3.3 | 3.16 | 3.28 | 3.28 | +0.06 (+1.86%) | 8,298,000 |
28 Jul 2020 | HKD | 3.18 | 3.38 | 3.12 | 3.22 | 3.22 | +0.11 (+3.54%) | 19,807,000 |
27 Jul 2020 | HKD | 3.62 | 3.62 | 3.02 | 3.11 | 3.11 | -0.36 (-10.37%) | 38,474,000 |
24 Jul 2020 | HKD | 3.15 | 3.62 | 3.06 | 3.47 | 3.47 | +0.29 (+9.12%) | 50,838,000 |
23 Jul 2020 | HKD | 2.84 | 3.22 | 2.72 | 3.18 | 3.18 | +0.55 (+20.91%) | 37,085,000 |
22 Jul 2020 | HKD | 2.42 | 2.8 | 2.42 | 2.63 | 2.63 | +0.18 (+7.35%) | 15,510,400 |
21 Jul 2020 | HKD | 2.56 | 2.58 | 2.44 | 2.45 | 2.45 | -0.07 (-2.78%) | 3,970,000 |
20 Jul 2020 | HKD | 2.37 | 2.55 | 2.33 | 2.52 | 2.52 | +0.21 (+9.09%) | 6,486,000 |
17 Jul 2020 | HKD | 2.35 | 2.39 | 2.26 | 2.31 | 2.31 | -0.04 (-1.70%) | 4,050,000 |
16 Jul 2020 | HKD | 2.59 | 2.64 | 2.32 | 2.35 | 2.35 | -0.24 (-9.27%) | 8,112,000 |
15 Jul 2020 | HKD | 2.8 | 2.83 | 2.54 | 2.59 | 2.59 | -0.12 (-4.43%) | 11,858,000 |
14 Jul 2020 | HKD | 2.5 | 2.75 | 2.45 | 2.71 | 2.71 | +0.22 (+8.84%) | 24,238,000 |
13 Jul 2020 | HKD | 2.5 | 2.59 | 2.44 | 2.49 | 2.49 | +0.04 (+1.63%) | 11,474,100 |
10 Jul 2020 | HKD | 2.61 | 2.77 | 2.43 | 2.45 | 2.45 | -0.13 (-5.04%) | 15,696,200 |
9 Jul 2020 | HKD | 2.43 | 2.77 | 2.39 | 2.58 | 2.58 | +0.22 (+9.32%) | 24,516,000 |
8 Jul 2020 | HKD | 2.08 | 2.42 | 2.08 | 2.36 | 2.36 | +0.26 (+12.38%) | 13,556,000 |
7 Jul 2020 | HKD | 2.22 | 2.24 | 2.06 | 2.1 | 2.1 | -0.08 (-3.67%) | 6,786,000 |
6 Jul 2020 | HKD | 2.08 | 2.22 | 2.07 | 2.18 | 2.18 | +0.11 (+5.31%) | 7,612,000 |
3 Jul 2020 | HKD | 1.96 | 2.09 | 1.91 | 2.07 | 2.07 | +0.13 (+6.70%) | 7,252,000 |
2 Jul 2020 | HKD | 1.88 | 1.94 | 1.85 | 1.94 | 1.94 | +0.09 (+4.86%) | 4,448,000 |
30 Jun 2020 | HKD | 1.87 | 1.92 | 1.83 | 1.85 | 1.85 | +0.05 (+2.78%) | 2,104,000 |
29 Jun 2020 | HKD | 1.82 | 1.82 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 2,856,000 |
26 Jun 2020 | HKD | 1.82 | 1.85 | 1.79 | 1.8 | 1.8 | -0.06 (-3.23%) | 1,376,000 |
24 Jun 2020 | HKD | 1.9 | 1.91 | 1.85 | 1.86 | 1.86 | -0.05 (-2.62%) | 1,453,000 |
23 Jun 2020 | HKD | 1.92 | 1.97 | 1.91 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,246,000 |
22 Jun 2020 | HKD | 1.95 | 1.95 | 1.89 | 1.9 | 1.9 | -0.03 (-1.55%) | 1,626,000 |
19 Jun 2020 | HKD | 1.99 | 1.99 | 1.92 | 1.93 | 1.93 | -0.04 (-2.03%) | 1,470,000 |