Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 5.16 | 5.38 | 5.13 | 5.26 | 5.26 | +0.16 (+3.14%) | 6,790,800 |
14 Aug 2020 | HKD | 5.08 | 5.14 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 1,099,200 |
13 Aug 2020 | HKD | 5.1 | 5.15 | 5.05 | 5.1 | 5.1 | +0.03 (+0.59%) | 2,032,400 |
12 Aug 2020 | HKD | 5.19 | 5.27 | 5.04 | 5.07 | 5.07 | -0.12 (-2.31%) | 3,397,600 |
11 Aug 2020 | HKD | 5.35 | 5.39 | 5.16 | 5.19 | 5.19 | -0.11 (-2.08%) | 2,139,600 |
10 Aug 2020 | HKD | 5.28 | 5.45 | 5.21 | 5.3 | 5.3 | +0.01 (+0.19%) | 3,700,800 |
7 Aug 2020 | HKD | 5.54 | 5.6 | 5.25 | 5.29 | 5.29 | -0.18 (-3.29%) | 8,409,333 |
6 Aug 2020 | HKD | 5.26 | 5.51 | 5.18 | 5.47 | 5.47 | +0.25 (+4.79%) | 4,951,600 |
5 Aug 2020 | HKD | 5.29 | 5.29 | 5.17 | 5.22 | 5.22 | -0.01 (-0.19%) | 1,250,000 |
4 Aug 2020 | HKD | 5.3 | 5.36 | 5.19 | 5.23 | 5.23 | -0.04 (-0.76%) | 3,986,000 |
3 Aug 2020 | HKD | 5.3 | 5.3 | 5.13 | 5.27 | 5.27 | +0.06 (+1.15%) | 3,415,600 |
31 Jul 2020 | HKD | 5.22 | 5.29 | 5.17 | 5.21 | 5.21 | +0.05 (+0.97%) | 2,776,000 |
30 Jul 2020 | HKD | 5.36 | 5.36 | 5.08 | 5.16 | 5.16 | -0.04 (-0.77%) | 4,135,200 |
29 Jul 2020 | HKD | 5.13 | 5.3 | 5.11 | 5.2 | 5.2 | +0.09 (+1.76%) | 3,108,800 |
28 Jul 2020 | HKD | 5.23 | 5.26 | 5.03 | 5.11 | 5.11 | -0.1 (-1.92%) | 4,710,000 |
27 Jul 2020 | HKD | 5.2 | 5.38 | 5.15 | 5.21 | 5.21 | -0.06 (-1.14%) | 3,728,000 |
24 Jul 2020 | HKD | 5.52 | 5.55 | 5.2 | 5.27 | 5.27 | -0.27 (-4.87%) | 4,593,200 |
23 Jul 2020 | HKD | 5.55 | 5.58 | 5.36 | 5.54 | 5.54 | +0.13 (+2.40%) | 5,775,200 |
22 Jul 2020 | HKD | 5.5 | 5.73 | 5.41 | 5.41 | 5.41 | -0.05 (-0.92%) | 8,235,200 |
21 Jul 2020 | HKD | 5.56 | 5.57 | 5.34 | 5.46 | 5.46 | +0.02 (+0.37%) | 5,251,200 |
20 Jul 2020 | HKD | 5.48 | 5.6 | 5.31 | 5.44 | 5.44 | +0.25 (+4.82%) | 6,013,000 |
17 Jul 2020 | HKD | 5.32 | 5.38 | 5.08 | 5.19 | 5.19 | -0.1 (-1.89%) | 7,068,400 |
16 Jul 2020 | HKD | 5.65 | 5.65 | 5.21 | 5.29 | 5.29 | -0.26 (-4.68%) | 7,723,200 |
15 Jul 2020 | HKD | 5.59 | 5.75 | 5.38 | 5.55 | 5.55 | +0.05 (+0.91%) | 9,248,400 |
14 Jul 2020 | HKD | 5.5 | 5.62 | 5.41 | 5.5 | 5.5 | -0.02 (-0.36%) | 4,380,400 |
13 Jul 2020 | HKD | 5.65 | 5.73 | 5.36 | 5.52 | 5.52 | +0.05 (+0.91%) | 9,806,000 |
10 Jul 2020 | HKD | 5.81 | 5.83 | 5.36 | 5.47 | 5.47 | -0.27 (-4.70%) | 12,556,800 |
9 Jul 2020 | HKD | 5.96 | 5.98 | 5.61 | 5.74 | 5.74 | -0.09 (-1.54%) | 17,596,400 |
8 Jul 2020 | HKD | 5.54 | 6.02 | 5.47 | 5.83 | 5.83 | +0.36 (+6.58%) | 19,537,702 |
7 Jul 2020 | HKD | 6 | 6.23 | 5.39 | 5.47 | 5.47 | -0.46 (-7.76%) | 13,412,932 |