Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.147 | 0.154 | 0.147 | 0.15 | 7.5 | +0.003 (+2.04%) | 33,955,000 |
31 Jul 2020 | HKD | 0.149 | 0.151 | 0.146 | 0.147 | 7.35 | 0.0 (0.0%) | 32,432,500 |
30 Jul 2020 | HKD | 0.147 | 0.15 | 0.146 | 0.147 | 7.35 | +0.001 (+0.68%) | 23,240,000 |
29 Jul 2020 | HKD | 0.152 | 0.152 | 0.144 | 0.146 | 7.3 | 0.0 (0.0%) | 34,720,000 |
28 Jul 2020 | HKD | 0.15 | 0.15 | 0.14 | 0.146 | 7.3 | -0.004 (-2.67%) | 41,057,500 |
27 Jul 2020 | HKD | 0.153 | 0.153 | 0.148 | 0.15 | 7.5 | -0.002 (-1.32%) | 28,612,500 |
24 Jul 2020 | HKD | 0.156 | 0.159 | 0.151 | 0.152 | 7.6 | -0.004 (-2.56%) | 34,677,500 |
23 Jul 2020 | HKD | 0.156 | 0.163 | 0.154 | 0.156 | 7.8 | +0.002 (+1.30%) | 54,835,000 |
22 Jul 2020 | HKD | 0.157 | 0.162 | 0.154 | 0.154 | 7.7 | -0.004 (-2.53%) | 18,460,000 |
21 Jul 2020 | HKD | 0.157 | 0.169 | 0.154 | 0.158 | 7.9 | +0.001 (+0.64%) | 60,917,500 |
20 Jul 2020 | HKD | 0.16 | 0.162 | 0.152 | 0.157 | 7.85 | -0.002 (-1.26%) | 59,297,500 |
17 Jul 2020 | HKD | 0.159 | 0.165 | 0.157 | 0.159 | 7.95 | 0.0 (0.0%) | 45,095,000 |
16 Jul 2020 | HKD | 0.17 | 0.172 | 0.158 | 0.159 | 7.95 | -0.011 (-6.47%) | 72,700,000 |
15 Jul 2020 | HKD | 0.178 | 0.183 | 0.17 | 0.17 | 8.5 | -0.008 (-4.49%) | 100,150,000 |
14 Jul 2020 | HKD | 0.18 | 0.183 | 0.175 | 0.178 | 8.9 | -0.002 (-1.11%) | 95,617,500 |
13 Jul 2020 | HKD | 0.172 | 0.186 | 0.169 | 0.18 | 9 | +0.009 (+5.26%) | 219,202,500 |
10 Jul 2020 | HKD | 0.166 | 0.176 | 0.165 | 0.171 | 8.55 | +0.005 (+3.01%) | 114,890,000 |
9 Jul 2020 | HKD | 0.156 | 0.174 | 0.156 | 0.166 | 8.3 | +0.01 (+6.41%) | 205,992,500 |
8 Jul 2020 | HKD | 0.156 | 0.156 | 0.151 | 0.156 | 7.8 | +0.002 (+1.30%) | 144,770,000 |
7 Jul 2020 | HKD | 0.157 | 0.159 | 0.151 | 0.154 | 7.7 | -0.001 (-0.65%) | 295,422,068 |
6 Jul 2020 | HKD | 0.155 | 0.161 | 0.15 | 0.155 | 7.75 | +0.002 (+1.31%) | 186,837,500 |
3 Jul 2020 | HKD | 0.149 | 0.155 | 0.148 | 0.153 | 7.65 | +0.005 (+3.38%) | 201,542,500 |
2 Jul 2020 | HKD | 0.141 | 0.151 | 0.141 | 0.148 | 7.4 | +0.007 (+4.96%) | 143,720,000 |
30 Jun 2020 | HKD | 0.144 | 0.144 | 0.139 | 0.141 | 7.05 | 0.0 (0.0%) | 116,400,000 |
29 Jun 2020 | HKD | 0.139 | 0.143 | 0.137 | 0.141 | 7.05 | -0.004 (-2.76%) | 74,722,500 |
26 Jun 2020 | HKD | 0.147 | 0.158 | 0.139 | 0.145 | 7.25 | +0.002 (+1.40%) | 15,837,500 |
24 Jun 2020 | HKD | 0.135 | 0.147 | 0.135 | 0.143 | 7.15 | +0.008 (+5.93%) | 16,650,000 |
23 Jun 2020 | HKD | 0.135 | 0.138 | 0.13 | 0.135 | 6.75 | +0.004 (+3.05%) | 8,340,000 |
22 Jun 2020 | HKD | 0.132 | 0.133 | 0.127 | 0.131 | 6.55 | -0.001 (-0.76%) | 68,900,000 |
19 Jun 2020 | HKD | 0.136 | 0.136 | 0.132 | 0.132 | 6.6 | -0.003 (-2.22%) | 64,477,500 |