Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 5.04 | 5.22 | 5 | 5.1 | 5.1 | +0.12 (+2.41%) | 394,000 |
14 Aug 2020 | HKD | 4.81 | 5.04 | 4.81 | 4.98 | 4.98 | +0.22 (+4.62%) | 2,580,000 |
13 Aug 2020 | HKD | 4.62 | 4.91 | 4.58 | 4.76 | 4.76 | +0.1 (+2.15%) | 2,899,000 |
12 Aug 2020 | HKD | 4.68 | 4.71 | 4.65 | 4.66 | 4.66 | 0.0 (0.0%) | 2,679,000 |
11 Aug 2020 | HKD | 4.64 | 4.66 | 4.6 | 4.66 | 4.66 | +0.05 (+1.08%) | 1,248,000 |
10 Aug 2020 | HKD | 4.67 | 4.67 | 4.57 | 4.61 | 4.61 | -0.03 (-0.65%) | 1,561,000 |
7 Aug 2020 | HKD | 4.7 | 4.7 | 4.56 | 4.64 | 4.64 | -0.06 (-1.28%) | 2,236,000 |
6 Aug 2020 | HKD | 4.65 | 4.7 | 4.52 | 4.7 | 4.7 | +0.1 (+2.17%) | 614,000 |
5 Aug 2020 | HKD | 4.69 | 4.73 | 4.6 | 4.6 | 4.6 | -0.05 (-1.08%) | 465,000 |
4 Aug 2020 | HKD | 4.75 | 4.75 | 3.67 | 4.65 | 4.65 | -0.08 (-1.69%) | 590,000 |
3 Aug 2020 | HKD | 4.79 | 4.8 | 4.66 | 4.73 | 4.73 | -0.07 (-1.46%) | 527,000 |
31 Jul 2020 | HKD | 4.8 | 4.81 | 4.76 | 4.8 | 4.8 | -0.01 (-0.21%) | 621,000 |
30 Jul 2020 | HKD | 4.79 | 4.82 | 4.79 | 4.81 | 4.81 | -0.01 (-0.21%) | 325,000 |
29 Jul 2020 | HKD | 4.78 | 4.84 | 4.78 | 4.82 | 4.82 | +0.03 (+0.63%) | 440,000 |
28 Jul 2020 | HKD | 4.85 | 4.85 | 4.76 | 4.79 | 4.79 | +0.01 (+0.21%) | 600,000 |
27 Jul 2020 | HKD | 4.9 | 4.92 | 4.71 | 4.78 | 4.78 | -0.08 (-1.65%) | 407,000 |
24 Jul 2020 | HKD | 4.87 | 4.89 | 4.84 | 4.86 | 4.86 | +0.02 (+0.41%) | 4,160,000 |
23 Jul 2020 | HKD | 4.77 | 4.93 | 4.75 | 4.84 | 4.84 | +0.01 (+0.21%) | 1,298,000 |
22 Jul 2020 | HKD | 4.9 | 4.95 | 4.75 | 4.83 | 4.83 | -0.04 (-0.82%) | 2,739,000 |
21 Jul 2020 | HKD | 4.98 | 5.13 | 4.75 | 4.87 | 4.87 | +0.07 (+1.46%) | 508,000 |
20 Jul 2020 | HKD | 4.58 | 4.85 | 4.58 | 4.8 | 4.8 | +0.24 (+5.26%) | 1,055,000 |
17 Jul 2020 | HKD | 4.22 | 4.64 | 4.22 | 4.56 | 4.56 | +0.36 (+8.57%) | 1,890,000 |
16 Jul 2020 | HKD | 4.08 | 4.2 | 4.02 | 4.2 | 4.2 | +0.2 (+5%) | 2,184,436 |
15 Jul 2020 | HKD | 3.9 | 4.07 | 3.86 | 4 | 4 | +0.1 (+2.56%) | 651,000 |
14 Jul 2020 | HKD | 3.9 | 3.95 | 3.85 | 3.9 | 3.9 | +0.01 (+0.26%) | 630,000 |
13 Jul 2020 | HKD | 4.01 | 4.06 | 3.84 | 3.89 | 3.89 | -0.16 (-3.95%) | 1,113,000 |
10 Jul 2020 | HKD | 3.95 | 4.08 | 3.92 | 4.05 | 4.05 | +0.05 (+1.25%) | 2,354,000 |
9 Jul 2020 | HKD | 4.14 | 4.18 | 3.84 | 4 | 4 | -0.1 (-2.44%) | 2,941,000 |
8 Jul 2020 | HKD | 4.22 | 4.23 | 4.01 | 4.1 | 4.1 | -0.1 (-2.38%) | 637,000 |
7 Jul 2020 | HKD | 4.35 | 4.35 | 4.04 | 4.2 | 4.2 | -0.15 (-3.45%) | 927,000 |