Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 2,710,000 |
14 Aug 2020 | HKD | 1.52 | 1.53 | 1.43 | 1.46 | 1.46 | -0.07 (-4.58%) | 1,920,000 |
13 Aug 2020 | HKD | 1.5 | 1.53 | 1.48 | 1.53 | 1.53 | +0.04 (+2.68%) | 6,774,160 |
12 Aug 2020 | HKD | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 4,741,000 |
11 Aug 2020 | HKD | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 4,529,004 |
10 Aug 2020 | HKD | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | +0.02 (+1.39%) | 4,440,000 |
7 Aug 2020 | HKD | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 1,318,000 |
6 Aug 2020 | HKD | 1.41 | 1.47 | 1.41 | 1.46 | 1.46 | +0.03 (+2.10%) | 4,500,000 |
5 Aug 2020 | HKD | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -0.04 (-2.72%) | 4,854,000 |
4 Aug 2020 | HKD | 1.42 | 1.47 | 1.41 | 1.47 | 1.47 | +0.06 (+4.26%) | 5,913,183 |
3 Aug 2020 | HKD | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | +0.05 (+3.68%) | 4,459,000 |
31 Jul 2020 | HKD | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 996,000 |
30 Jul 2020 | HKD | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 951,250 |
29 Jul 2020 | HKD | 1.43 | 1.43 | 1.34 | 1.36 | 1.36 | -0.06 (-4.23%) | 4,648,000 |
28 Jul 2020 | HKD | 1.44 | 1.44 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 4,463,062 |
27 Jul 2020 | HKD | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 4,260,000 |
24 Jul 2020 | HKD | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,346,124 |
23 Jul 2020 | HKD | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 4,554,000 |
22 Jul 2020 | HKD | 1.43 | 1.44 | 1.39 | 1.43 | 1.43 | 0.0 (0.0%) | 1,108,000 |
21 Jul 2020 | HKD | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | +0.07 (+5.15%) | 1,510,000 |
20 Jul 2020 | HKD | 1.38 | 1.4 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 4,290,000 |
17 Jul 2020 | HKD | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 1,068,000 |
16 Jul 2020 | HKD | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 4,188,000 |
15 Jul 2020 | HKD | 1.41 | 1.42 | 1.36 | 1.38 | 1.38 | -0.05 (-3.50%) | 1,680,000 |
14 Jul 2020 | HKD | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 4,180,000 |
13 Jul 2020 | HKD | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,154,000 |
10 Jul 2020 | HKD | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 4,292,000 |
9 Jul 2020 | HKD | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | -0.04 (-2.72%) | 4,307,004 |
8 Jul 2020 | HKD | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | +0.03 (+2.08%) | 2,227,000 |
7 Jul 2020 | HKD | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 4,218,000 |