Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 2.94 | 2.97 | 2.89 | 2.93 | 2.93 | -0.01 (-0.34%) | 915,000 |
31 Jul 2020 | HKD | 2.92 | 2.96 | 2.91 | 2.94 | 2.94 | -0.03 (-1.01%) | 1,740,000 |
30 Jul 2020 | HKD | 2.97 | 2.99 | 2.94 | 2.97 | 2.97 | -0.02 (-0.67%) | 1,067,000 |
29 Jul 2020 | HKD | 2.99 | 3 | 2.96 | 2.99 | 2.99 | +0.01 (+0.34%) | 651,000 |
28 Jul 2020 | HKD | 2.96 | 3.02 | 2.93 | 2.98 | 2.98 | +0.02 (+0.68%) | 821,000 |
27 Jul 2020 | HKD | 2.94 | 2.98 | 2.9 | 2.96 | 2.96 | -0.01 (-0.34%) | 1,274,000 |
24 Jul 2020 | HKD | 3 | 3.01 | 2.85 | 2.97 | 2.97 | -0.03 (-1%) | 1,080,000 |
23 Jul 2020 | HKD | 3.07 | 3.07 | 2.98 | 3 | 3 | +0.01 (+0.33%) | 537,000 |
22 Jul 2020 | HKD | 2.93 | 3.07 | 2.92 | 2.99 | 2.99 | +0.09 (+3.10%) | 2,209,143 |
21 Jul 2020 | HKD | 2.85 | 2.91 | 2.81 | 2.9 | 2.9 | +0.05 (+1.75%) | 1,384,000 |
20 Jul 2020 | HKD | 2.85 | 2.9 | 2.82 | 2.85 | 2.85 | +0.04 (+1.42%) | 816,000 |
17 Jul 2020 | HKD | 2.77 | 2.93 | 2.77 | 2.81 | 2.81 | -0.03 (-1.06%) | 910,000 |
16 Jul 2020 | HKD | 2.81 | 2.88 | 2.78 | 2.84 | 2.84 | -0.05 (-1.73%) | 1,746,000 |
15 Jul 2020 | HKD | 2.92 | 3.02 | 2.84 | 2.89 | 2.89 | +0.01 (+0.35%) | 1,441,000 |
14 Jul 2020 | HKD | 2.73 | 2.88 | 2.73 | 2.88 | 2.88 | +0.11 (+3.97%) | 12,668,850 |
13 Jul 2020 | HKD | 2.72 | 2.77 | 2.72 | 2.77 | 2.77 | +0.03 (+1.09%) | 8,759,000 |
10 Jul 2020 | HKD | 2.78 | 2.78 | 2.7 | 2.74 | 2.74 | -0.04 (-1.44%) | 1,763,000 |
9 Jul 2020 | HKD | 2.8 | 2.91 | 2.78 | 2.78 | 2.78 | -0.06 (-2.11%) | 3,611,000 |
8 Jul 2020 | HKD | 2.9 | 2.9 | 2.79 | 2.84 | 2.84 | -0.06 (-2.07%) | 4,227,000 |
7 Jul 2020 | HKD | 2.9 | 2.95 | 2.85 | 2.9 | 2.9 | +0.01 (+0.35%) | 1,872,000 |
6 Jul 2020 | HKD | 2.75 | 2.9 | 2.75 | 2.89 | 2.89 | +0.17 (+6.25%) | 2,905,000 |
3 Jul 2020 | HKD | 2.77 | 2.8 | 2.68 | 2.72 | 2.72 | 0.0 (0.0%) | 4,390,000 |
2 Jul 2020 | HKD | 2.71 | 2.83 | 2.71 | 2.72 | 2.72 | -0.02 (-0.73%) | 3,891,551 |
30 Jun 2020 | HKD | 2.74 | 2.78 | 2.71 | 2.74 | 2.74 | +0.02 (+0.74%) | 1,227,000 |
29 Jun 2020 | HKD | 2.74 | 2.79 | 2.71 | 2.72 | 2.72 | -0.08 (-2.86%) | 2,071,000 |
26 Jun 2020 | HKD | 2.8 | 2.82 | 2.72 | 2.8 | 2.8 | +0.05 (+1.82%) | 1,056,000 |
24 Jun 2020 | HKD | 2.77 | 2.8 | 2.71 | 2.75 | 2.75 | 0.0 (0.0%) | 1,193,000 |
23 Jun 2020 | HKD | 2.62 | 2.78 | 2.61 | 2.75 | 2.75 | +0.13 (+4.96%) | 1,723,000 |
22 Jun 2020 | HKD | 2.69 | 2.69 | 2.61 | 2.62 | 2.62 | -0.06 (-2.24%) | 1,355,000 |
19 Jun 2020 | HKD | 2.75 | 2.82 | 2.68 | 2.68 | 2.68 | -0.08 (-2.90%) | 6,462,000 |