Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | HKD | 0.78 | 0.78 | 0.74 | 0.77 | 0.7436 | +0.01 (+1.32%) | 30,000 |
24 Jul 2020 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 0.7339 | -0.01 (-1.30%) | 227,000 |
23 Jul 2020 | HKD | 0.76 | 0.78 | 0.75 | 0.77 | 0.7436 | +0.02 (+2.67%) | 1,002,000 |
22 Jul 2020 | HKD | 0.76 | 0.77 | 0.74 | 0.75 | 0.7242 | -0.02 (-2.60%) | 124,000 |
21 Jul 2020 | HKD | 0.77 | 0.78 | 0.75 | 0.77 | 0.7436 | -0.01 (-1.28%) | 254,000 |
20 Jul 2020 | HKD | 0.77 | 0.78 | 0.75 | 0.78 | 0.7532 | +0.05 (+6.85%) | 440,000 |
17 Jul 2020 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.7049 | 0.0 (0.0%) | 23,000 |
16 Jul 2020 | HKD | 0.73 | 0.74 | 0.73 | 0.73 | 0.7049 | -0.03 (-3.95%) | 203,000 |
15 Jul 2020 | HKD | 0.75 | 0.76 | 0.73 | 0.76 | 0.7339 | +0.01 (+1.33%) | 168,000 |
14 Jul 2020 | HKD | 0.78 | 0.79 | 0.75 | 0.75 | 0.7242 | -0.05 (-6.25%) | 77,000 |
13 Jul 2020 | HKD | 0.67 | 0.85 | 0.67 | 0.8 | 0.7725 | +0.14 (+21.21%) | 2,494,000 |
10 Jul 2020 | HKD | 0.65 | 0.68 | 0.65 | 0.66 | 0.6373 | +0.02 (+3.13%) | 369,000 |
9 Jul 2020 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.618 | 0.0 (0.0%) | 110,000 |
8 Jul 2020 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.618 | -0.02 (-3.03%) | 171,000 |
7 Jul 2020 | HKD | 0.65 | 0.67 | 0.65 | 0.66 | 0.6373 | 0.0 (0.0%) | 130,000 |
6 Jul 2020 | HKD | 0.63 | 0.67 | 0.61 | 0.66 | 0.6373 | +0.03 (+4.76%) | 510,000 |
3 Jul 2020 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.6084 | -0.02 (-3.08%) | 2,000 |
2 Jul 2020 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.6277 | 0.0 (0.0%) | 469,000 |
30 Jun 2020 | HKD | 0.65 | 0.66 | 0.65 | 0.65 | 0.6277 | 0.0 (0.0%) | 264,000 |
29 Jun 2020 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.6277 | -0.01 (-1.52%) | 205,000 |
26 Jun 2020 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.6373 | -0.02 (-2.94%) | 56,000 |
24 Jun 2020 | HKD | 0.68 | 0.68 | 0.65 | 0.68 | 0.6566 | 0.0 (0.0%) | 162,000 |
23 Jun 2020 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.6566 | 0.0 (0.0%) | 51,000 |
22 Jun 2020 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.6566 | 0.0 (0.0%) | 0 |
19 Jun 2020 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.6566 | 0.0 (0.0%) | 27,000 |
18 Jun 2020 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 0.6566 | -0.01 (-1.45%) | 326,000 |
17 Jun 2020 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.6663 | +0.01 (+1.47%) | 224,000 |
16 Jun 2020 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.6566 | +0.03 (+4.62%) | 182,000 |
15 Jun 2020 | HKD | 0.67 | 0.67 | 0.64 | 0.65 | 0.6277 | -0.01 (-1.52%) | 161,000 |
12 Jun 2020 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.6373 | +0.01 (+1.54%) | 131,000 |