Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2020 | HKD | 2.36 | 2.36 | 2.3 | 2.34 | 2.34 | -0.05 (-2.09%) | 942,000 |
7 Aug 2020 | HKD | 2.48 | 2.48 | 2.34 | 2.39 | 2.39 | -0.08 (-3.24%) | 1,708,000 |
6 Aug 2020 | HKD | 2.47 | 2.47 | 2.35 | 2.47 | 2.47 | +0.06 (+2.49%) | 2,215,000 |
5 Aug 2020 | HKD | 2.38 | 2.46 | 2.34 | 2.41 | 2.41 | +0.07 (+2.99%) | 2,462,000 |
4 Aug 2020 | HKD | 2.4 | 2.44 | 2.3 | 2.34 | 2.34 | -0.06 (-2.50%) | 2,638,000 |
3 Aug 2020 | HKD | 2.42 | 2.42 | 2.32 | 2.4 | 2.4 | 0.0 (0.0%) | 2,438,000 |
31 Jul 2020 | HKD | 2.4 | 2.42 | 2.34 | 2.4 | 2.4 | -0.02 (-0.83%) | 1,152,000 |
30 Jul 2020 | HKD | 2.48 | 2.49 | 2.41 | 2.42 | 2.42 | -0.03 (-1.22%) | 1,588,000 |
29 Jul 2020 | HKD | 2.32 | 2.52 | 2.3 | 2.45 | 2.45 | +0.13 (+5.60%) | 4,860,000 |
28 Jul 2020 | HKD | 2.31 | 2.38 | 2.3 | 2.32 | 2.32 | +0.06 (+2.65%) | 1,001,000 |
27 Jul 2020 | HKD | 2.39 | 2.43 | 2.25 | 2.26 | 2.26 | -0.12 (-5.04%) | 1,802,000 |
24 Jul 2020 | HKD | 2.5 | 2.54 | 2.37 | 2.38 | 2.38 | -0.17 (-6.67%) | 2,965,000 |
23 Jul 2020 | HKD | 2.58 | 2.58 | 2.51 | 2.55 | 2.55 | -0.03 (-1.16%) | 1,508,000 |
22 Jul 2020 | HKD | 2.7 | 2.7 | 2.56 | 2.58 | 2.58 | -0.13 (-4.80%) | 3,037,000 |
21 Jul 2020 | HKD | 2.66 | 2.72 | 2.6 | 2.71 | 2.71 | +0.1 (+3.83%) | 2,658,000 |
20 Jul 2020 | HKD | 2.55 | 2.67 | 2.48 | 2.61 | 2.61 | +0.06 (+2.35%) | 3,051,156 |
17 Jul 2020 | HKD | 2.56 | 2.57 | 2.47 | 2.55 | 2.55 | 0.0 (0.0%) | 2,548,000 |
16 Jul 2020 | HKD | 2.76 | 2.76 | 2.5 | 2.55 | 2.55 | -0.3 (-10.53%) | 5,226,000 |
15 Jul 2020 | HKD | 2.96 | 2.96 | 2.77 | 2.85 | 2.85 | -0.07 (-2.40%) | 2,436,000 |
14 Jul 2020 | HKD | 2.98 | 2.98 | 2.82 | 2.92 | 2.92 | -0.12 (-3.95%) | 3,712,000 |
13 Jul 2020 | HKD | 3.09 | 3.11 | 2.88 | 3.04 | 3.04 | -0.04 (-1.30%) | 3,532,000 |
10 Jul 2020 | HKD | 3.14 | 3.27 | 3.06 | 3.08 | 3.08 | -0.03 (-0.96%) | 4,516,000 |
9 Jul 2020 | HKD | 3.15 | 3.23 | 3.03 | 3.11 | 3.11 | 0.0 (0.0%) | 12,950,000 |
8 Jul 2020 | HKD | 2.9 | 3.14 | 2.9 | 3.11 | 3.11 | +0.21 (+7.24%) | 8,822,000 |
7 Jul 2020 | HKD | 2.95 | 3 | 2.83 | 2.9 | 2.9 | -0.04 (-1.36%) | 3,046,000 |
6 Jul 2020 | HKD | 2.82 | 3.03 | 2.76 | 2.94 | 2.94 | +0.18 (+6.52%) | 8,126,000 |
3 Jul 2020 | HKD | 2.62 | 2.76 | 2.52 | 2.76 | 2.76 | +0.17 (+6.56%) | 4,312,000 |
2 Jul 2020 | HKD | 2.62 | 2.66 | 2.54 | 2.59 | 2.59 | -0.02 (-0.77%) | 4,028,000 |
30 Jun 2020 | HKD | 2.43 | 2.62 | 2.41 | 2.61 | 2.61 | +0.17 (+6.97%) | 2,778,000 |
29 Jun 2020 | HKD | 2.47 | 2.47 | 2.4 | 2.44 | 2.44 | -0.04 (-1.61%) | 2,048,000 |