Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2020 | HKD | 1.85 | 1.85 | 1.71 | 1.79 | 1.79 | -0.04 (-2.19%) | 2,924,000 |
11 Aug 2020 | HKD | 1.9 | 1.91 | 1.79 | 1.83 | 1.83 | -0.04 (-2.14%) | 4,174,000 |
10 Aug 2020 | HKD | 1.92 | 1.93 | 1.83 | 1.87 | 1.87 | -0.04 (-2.09%) | 2,310,000 |
7 Aug 2020 | HKD | 1.98 | 2.02 | 1.8 | 1.91 | 1.91 | -0.06 (-3.05%) | 9,650,000 |
6 Aug 2020 | HKD | 1.96 | 1.97 | 1.85 | 1.97 | 1.97 | +0.02 (+1.03%) | 8,064,000 |
5 Aug 2020 | HKD | 2.02 | 2.04 | 1.94 | 1.95 | 1.95 | -0.04 (-2.01%) | 13,458,000 |
4 Aug 2020 | HKD | 1.94 | 2.03 | 1.9 | 1.99 | 1.99 | +0.07 (+3.65%) | 20,646,000 |
3 Aug 2020 | HKD | 1.74 | 1.98 | 1.72 | 1.92 | 1.92 | +0.18 (+10.34%) | 15,639,000 |
31 Jul 2020 | HKD | 1.7 | 1.75 | 1.63 | 1.74 | 1.74 | +0.04 (+2.35%) | 6,376,000 |
30 Jul 2020 | HKD | 1.59 | 1.79 | 1.55 | 1.7 | 1.7 | +0.11 (+6.92%) | 12,248,000 |
29 Jul 2020 | HKD | 1.54 | 1.59 | 1.52 | 1.59 | 1.59 | +0.02 (+1.27%) | 5,635,000 |
28 Jul 2020 | HKD | 1.65 | 1.69 | 1.52 | 1.57 | 1.57 | -0.07 (-4.27%) | 11,008,000 |
27 Jul 2020 | HKD | 1.63 | 1.67 | 1.52 | 1.64 | 1.64 | +0.01 (+0.61%) | 7,344,000 |
24 Jul 2020 | HKD | 1.73 | 1.73 | 1.6 | 1.63 | 1.63 | -0.11 (-6.32%) | 16,636,000 |
23 Jul 2020 | HKD | 1.73 | 1.77 | 1.66 | 1.74 | 1.74 | +0.06 (+3.57%) | 13,012,000 |
22 Jul 2020 | HKD | 1.97 | 1.98 | 1.63 | 1.68 | 1.68 | -0.29 (-14.72%) | 50,746,000 |
21 Jul 2020 | HKD | 2.11 | 2.3 | 1.97 | 1.97 | 1.97 | -0.1 (-4.83%) | 35,050,000 |
20 Jul 2020 | HKD | 1.66 | 2.15 | 1.66 | 2.07 | 2.07 | +0.48 (+30.19%) | 75,640,391 |
17 Jul 2020 | HKD | 1.6 | 1.63 | 1.5 | 1.59 | 1.59 | +0.03 (+1.92%) | 4,146,000 |
16 Jul 2020 | HKD | 1.7 | 1.7 | 1.55 | 1.56 | 1.56 | -0.13 (-7.69%) | 7,696,000 |
15 Jul 2020 | HKD | 1.63 | 1.71 | 1.55 | 1.69 | 1.69 | +0.1 (+6.29%) | 22,018,000 |
14 Jul 2020 | HKD | 1.5 | 1.63 | 1.5 | 1.59 | 1.59 | +0.11 (+7.43%) | 25,474,000 |
13 Jul 2020 | HKD | 1.39 | 1.5 | 1.36 | 1.48 | 1.48 | +0.13 (+9.63%) | 10,058,000 |
10 Jul 2020 | HKD | 1.34 | 1.43 | 1.34 | 1.35 | 1.35 | +0.03 (+2.27%) | 4,762,000 |
9 Jul 2020 | HKD | 1.39 | 1.39 | 1.3 | 1.32 | 1.32 | -0.04 (-2.94%) | 2,388,000 |
8 Jul 2020 | HKD | 1.23 | 1.45 | 1.18 | 1.36 | 1.36 | +0.13 (+10.57%) | 4,370,000 |
7 Jul 2020 | HKD | 1.2 | 1.24 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 868,000 |
6 Jul 2020 | HKD | 1.11 | 1.25 | 1.11 | 1.2 | 1.2 | +0.06 (+5.26%) | 4,586,000 |
3 Jul 2020 | HKD | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 850,000 |
2 Jul 2020 | HKD | 1.12 | 1.18 | 1.11 | 1.15 | 1.15 | 0.0 (0.0%) | 1,130,000 |