Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2020 | HKD | 3.18 | 3.2 | 3.16 | 3.16 | 3.16 | -0.02 (-0.63%) | 6,100 |
13 Aug 2020 | HKD | 3.18 | 3.21 | 3.15 | 3.18 | 3.18 | +0.08 (+2.58%) | 26,600 |
12 Aug 2020 | HKD | 3.21 | 3.21 | 3.1 | 3.1 | 3.1 | -0.1 (-3.13%) | 155,900 |
11 Aug 2020 | HKD | 3.27 | 3.27 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 94,100 |
10 Aug 2020 | HKD | 3.24 | 3.28 | 3.17 | 3.22 | 3.22 | -0.02 (-0.62%) | 77,700 |
7 Aug 2020 | HKD | 3.27 | 3.3 | 3.2 | 3.24 | 3.24 | -0.13 (-3.86%) | 210,700 |
6 Aug 2020 | HKD | 3.2 | 3.44 | 3.2 | 3.37 | 3.37 | +0.13 (+4.01%) | 250,000 |
5 Aug 2020 | HKD | 3.24 | 3.26 | 3.16 | 3.24 | 3.24 | 0.0 (0.0%) | 194,700 |
4 Aug 2020 | HKD | 3.31 | 3.31 | 3.21 | 3.24 | 3.24 | -0.09 (-2.70%) | 68,300 |
3 Aug 2020 | HKD | 3.45 | 3.45 | 3.27 | 3.33 | 3.33 | -0.01 (-0.30%) | 97,800 |
31 Jul 2020 | HKD | 3.25 | 3.45 | 3.25 | 3.34 | 3.34 | +0.13 (+4.05%) | 389,800 |
30 Jul 2020 | HKD | 3.21 | 3.27 | 3.17 | 3.21 | 3.21 | -0.06 (-1.83%) | 135,300 |
29 Jul 2020 | HKD | 3.22 | 3.3 | 3.22 | 3.27 | 3.27 | +0.05 (+1.55%) | 117,300 |
28 Jul 2020 | HKD | 3.3 | 3.3 | 3.15 | 3.22 | 3.22 | +0.02 (+0.63%) | 112,300 |
27 Jul 2020 | HKD | 3.36 | 3.4 | 3.12 | 3.2 | 3.2 | -0.26 (-7.51%) | 449,300 |
24 Jul 2020 | HKD | 3.68 | 3.78 | 3.4 | 3.46 | 3.46 | -0.12 (-3.35%) | 976,500 |
23 Jul 2020 | HKD | 3.51 | 3.78 | 3.35 | 3.58 | 3.58 | +0.13 (+3.77%) | 697,000 |
22 Jul 2020 | HKD | 3.13 | 4.09 | 3.13 | 3.45 | 3.45 | +0.34 (+10.93%) | 2,139,000 |
21 Jul 2020 | HKD | 3.06 | 3.12 | 3.06 | 3.11 | 3.11 | +0.04 (+1.30%) | 33,400 |
20 Jul 2020 | HKD | 3.03 | 3.15 | 3.03 | 3.07 | 3.07 | -0.03 (-0.97%) | 76,500 |
17 Jul 2020 | HKD | 3.03 | 3.11 | 3.03 | 3.1 | 3.1 | +0.06 (+1.97%) | 121,100 |
16 Jul 2020 | HKD | 3.16 | 3.16 | 3.04 | 3.04 | 3.04 | -0.11 (-3.49%) | 118,400 |
15 Jul 2020 | HKD | 3.16 | 3.22 | 3.1 | 3.15 | 3.15 | 0.0 (0.0%) | 134,300 |
14 Jul 2020 | HKD | 3.26 | 3.26 | 3.14 | 3.15 | 3.15 | -0.1 (-3.08%) | 66,400 |
13 Jul 2020 | HKD | 3.35 | 3.38 | 3.21 | 3.25 | 3.25 | -0.1 (-2.99%) | 108,800 |
10 Jul 2020 | HKD | 3.5 | 3.6 | 3.25 | 3.35 | 3.35 | -0.15 (-4.29%) | 437,900 |
9 Jul 2020 | HKD | 2.9 | 3.52 | 2.9 | 3.5 | 3.5 | +0.35 (+11.11%) | 844,200 |
8 Jul 2020 | HKD | 3.16 | 3.18 | 3.1 | 3.15 | 3.15 | -0.01 (-0.32%) | 58,700 |
7 Jul 2020 | HKD | 3.19 | 3.23 | 3.14 | 3.16 | 3.16 | -0.04 (-1.25%) | 104,500 |
6 Jul 2020 | HKD | 3.11 | 3.25 | 3.11 | 3.2 | 3.2 | +0.07 (+2.24%) | 155,000 |