Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.224 | 0.23 | 0.209 | 0.23 | 0.23 | +0.007 (+3.14%) | 2,482,000 |
31 Jul 2020 | HKD | 0.208 | 0.223 | 0.203 | 0.223 | 0.223 | +0.015 (+7.21%) | 5,567,000 |
30 Jul 2020 | HKD | 0.2 | 0.209 | 0.197 | 0.208 | 0.208 | +0.006 (+2.97%) | 2,742,000 |
29 Jul 2020 | HKD | 0.196 | 0.206 | 0.196 | 0.202 | 0.202 | -0.001 (-0.49%) | 9,773,000 |
28 Jul 2020 | HKD | 0.193 | 0.204 | 0.189 | 0.203 | 0.203 | +0.01 (+5.18%) | 9,830,000 |
27 Jul 2020 | HKD | 0.188 | 0.196 | 0.187 | 0.193 | 0.193 | +0.005 (+2.66%) | 1,005,000 |
24 Jul 2020 | HKD | 0.199 | 0.2 | 0.186 | 0.188 | 0.188 | -0.012 (-6.00%) | 11,793,000 |
23 Jul 2020 | HKD | 0.204 | 0.21 | 0.198 | 0.2 | 0.2 | -0.008 (-3.85%) | 6,123,000 |
22 Jul 2020 | HKD | 0.213 | 0.213 | 0.203 | 0.208 | 0.208 | -0.013 (-5.88%) | 2,182,000 |
21 Jul 2020 | HKD | 0.228 | 0.229 | 0.211 | 0.221 | 0.221 | -0.008 (-3.49%) | 224,000 |
20 Jul 2020 | HKD | 0.21 | 0.229 | 0.209 | 0.229 | 0.229 | +0.008 (+3.62%) | 224,000 |
17 Jul 2020 | HKD | 0.209 | 0.221 | 0.2 | 0.221 | 0.221 | +0.002 (+0.91%) | 3,943,000 |
16 Jul 2020 | HKD | 0.209 | 0.219 | 0.208 | 0.219 | 0.219 | +0.001 (+0.46%) | 500,000 |
15 Jul 2020 | HKD | 0.219 | 0.219 | 0.209 | 0.218 | 0.218 | -0.001 (-0.46%) | 1,541,000 |
14 Jul 2020 | HKD | 0.21 | 0.22 | 0.21 | 0.219 | 0.219 | +0.009 (+4.29%) | 239,000 |
13 Jul 2020 | HKD | 0.21 | 0.214 | 0.205 | 0.21 | 0.21 | -0.004 (-1.87%) | 2,157,000 |
10 Jul 2020 | HKD | 0.212 | 0.22 | 0.205 | 0.214 | 0.214 | +0.002 (+0.94%) | 801,000 |
9 Jul 2020 | HKD | 0.211 | 0.218 | 0.208 | 0.212 | 0.212 | -0.005 (-2.30%) | 1,919,000 |
8 Jul 2020 | HKD | 0.21 | 0.224 | 0.209 | 0.217 | 0.217 | -0.013 (-5.65%) | 1,305,000 |
7 Jul 2020 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.002 (+0.88%) | 0 |
6 Jul 2020 | HKD | 0.225 | 0.24 | 0.225 | 0.228 | 0.228 | +0.02 (+9.62%) | 652,000 |
3 Jul 2020 | HKD | 0.214 | 0.214 | 0.205 | 0.208 | 0.208 | -0.003 (-1.42%) | 2,105,000 |
2 Jul 2020 | HKD | 0.21 | 0.225 | 0.21 | 0.211 | 0.211 | -0.012 (-5.38%) | 176,000 |
30 Jun 2020 | HKD | 0.216 | 0.225 | 0.216 | 0.223 | 0.223 | 0.0 (0.0%) | 313,000 |
29 Jun 2020 | HKD | 0.224 | 0.224 | 0.22 | 0.223 | 0.223 | -0.002 (-0.89%) | 191,000 |
26 Jun 2020 | HKD | 0.225 | 0.226 | 0.221 | 0.225 | 0.225 | +0.009 (+4.17%) | 91,000 |
24 Jun 2020 | HKD | 0.224 | 0.224 | 0.215 | 0.216 | 0.216 | -0.008 (-3.57%) | 128,000 |
23 Jun 2020 | HKD | 0.224 | 0.224 | 0.224 | 0.224 | 0.224 | +0.008 (+3.70%) | 178,000 |
22 Jun 2020 | HKD | 0.227 | 0.227 | 0.215 | 0.216 | 0.216 | -0.011 (-4.85%) | 29,000 |
19 Jun 2020 | HKD | 0.226 | 0.227 | 0.226 | 0.227 | 0.227 | 0.0 (0.0%) | 5,724,000 |