Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2020 | HKD | 5.88 | 5.89 | 5.76 | 5.82 | 5.3814 | -0.05 (-0.85%) | 2,708,340 |
11 Aug 2020 | HKD | 6 | 6 | 5.82 | 5.87 | 5.4276 | -0.1 (-1.68%) | 1,988,208 |
10 Aug 2020 | HKD | 6.02 | 6.02 | 5.86 | 5.97 | 5.5201 | -0.08 (-1.32%) | 1,772,909 |
7 Aug 2020 | HKD | 6.04 | 6.06 | 5.98 | 6.05 | 5.594 | +0.04 (+0.67%) | 3,507,354 |
6 Aug 2020 | HKD | 5.91 | 6.05 | 5.87 | 6.01 | 5.557 | +0.13 (+2.21%) | 5,177,204 |
5 Aug 2020 | HKD | 5.8 | 5.94 | 5.8 | 5.88 | 5.4368 | +0.09 (+1.55%) | 4,364,529 |
4 Aug 2020 | HKD | 5.89 | 5.89 | 5.66 | 5.79 | 5.3536 | -0.03 (-0.52%) | 5,403,228 |
3 Aug 2020 | HKD | 5.76 | 5.88 | 5.69 | 5.82 | 5.3814 | +0.06 (+1.04%) | 3,929,589 |
31 Jul 2020 | HKD | 5.75 | 5.81 | 5.62 | 5.76 | 5.3259 | -0.05 (-0.86%) | 8,894,550 |
30 Jul 2020 | HKD | 5.72 | 5.83 | 5.72 | 5.81 | 5.3721 | +0.07 (+1.22%) | 4,090,784 |
29 Jul 2020 | HKD | 5.71 | 5.82 | 5.71 | 5.74 | 5.3074 | -0.01 (-0.17%) | 3,630,071 |
28 Jul 2020 | HKD | 5.81 | 5.89 | 5.75 | 5.75 | 5.3166 | -0.02 (-0.35%) | 1,537,908 |
27 Jul 2020 | HKD | 5.8 | 5.91 | 5.77 | 5.77 | 5.3351 | -0.07 (-1.20%) | 3,045,445 |
24 Jul 2020 | HKD | 5.9 | 6.02 | 5.78 | 5.84 | 5.3999 | -0.09 (-1.52%) | 6,018,476 |
23 Jul 2020 | HKD | 5.94 | 6 | 5.87 | 5.93 | 5.4831 | +0.04 (+0.68%) | 3,512,684 |
22 Jul 2020 | HKD | 5.88 | 5.95 | 5.85 | 5.89 | 5.4461 | -0.01 (-0.17%) | 4,404,128 |
21 Jul 2020 | HKD | 6.01 | 6.09 | 5.87 | 5.9 | 5.4553 | -0.1 (-1.67%) | 3,017,415 |
20 Jul 2020 | HKD | 6 | 6.03 | 5.95 | 6 | 5.5478 | +0.02 (+0.33%) | 2,811,874 |
17 Jul 2020 | HKD | 5.96 | 6.04 | 5.93 | 5.98 | 5.5293 | +0.02 (+0.34%) | 1,613,517 |
16 Jul 2020 | HKD | 6.12 | 6.18 | 5.91 | 5.96 | 5.5108 | -0.26 (-4.18%) | 5,388,087 |
15 Jul 2020 | HKD | 6.2 | 6.22 | 6.06 | 6.22 | 5.7512 | +0.02 (+0.32%) | 6,069,179 |
14 Jul 2020 | HKD | 6.19 | 6.28 | 6.09 | 6.2 | 5.7327 | 0.0 (0.0%) | 7,374,141 |
13 Jul 2020 | HKD | 6.25 | 6.25 | 6.11 | 6.2 | 5.7327 | +0.05 (+0.81%) | 4,651,504 |
10 Jul 2020 | HKD | 6.2 | 6.31 | 6.09 | 6.15 | 5.6865 | -0.17 (-2.69%) | 6,226,829 |
9 Jul 2020 | HKD | 6.28 | 6.44 | 6.27 | 6.32 | 5.8437 | -0.04 (-0.63%) | 7,563,753 |
8 Jul 2020 | HKD | 6.27 | 6.37 | 6.08 | 6.36 | 5.8807 | +0.07 (+1.11%) | 11,557,165 |
7 Jul 2020 | HKD | 6.4 | 6.44 | 6.13 | 6.29 | 5.8159 | -0.03 (-0.47%) | 12,498,382 |
6 Jul 2020 | HKD | 5.92 | 6.39 | 5.9 | 6.32 | 5.8437 | +0.49 (+8.40%) | 16,391,377 |
3 Jul 2020 | HKD | 5.67 | 5.9 | 5.64 | 5.83 | 5.3906 | +0.23 (+4.11%) | 14,926,017 |
2 Jul 2020 | HKD | 5.57 | 5.62 | 5.45 | 5.6 | 5.1779 | +0.12 (+2.19%) | 9,156,879 |