Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2020 | HKD | 0.65 | 0.67 | 0.63 | 0.67 | 0.67 | +0.02 (+3.08%) | 251,600 |
10 Aug 2020 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 150,000 |
7 Aug 2020 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
6 Aug 2020 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 215,000 |
5 Aug 2020 | HKD | 0.66 | 0.69 | 0.64 | 0.65 | 0.65 | -0.04 (-5.80%) | 81,200 |
4 Aug 2020 | HKD | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 4,200 |
3 Aug 2020 | HKD | 0.69 | 0.7 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 50,000 |
31 Jul 2020 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 50,000 |
30 Jul 2020 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 68,000 |
29 Jul 2020 | HKD | 0.71 | 0.72 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 121,400 |
28 Jul 2020 | HKD | 0.69 | 0.7 | 0.66 | 0.7 | 0.7 | +0.01 (+1.45%) | 356,200 |
27 Jul 2020 | HKD | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 70,600 |
24 Jul 2020 | HKD | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | +0.02 (+2.99%) | 109,200 |
23 Jul 2020 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 41,000 |
22 Jul 2020 | HKD | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 177,600 |
21 Jul 2020 | HKD | 0.7 | 0.72 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 118,400 |
20 Jul 2020 | HKD | 0.69 | 0.71 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 13,800 |
17 Jul 2020 | HKD | 0.74 | 0.79 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 664,200 |
16 Jul 2020 | HKD | 0.73 | 0.76 | 0.7 | 0.74 | 0.74 | 0.0 (0.0%) | 204,600 |
15 Jul 2020 | HKD | 0.76 | 0.78 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 187,200 |
14 Jul 2020 | HKD | 0.79 | 0.8 | 0.73 | 0.74 | 0.74 | -0.04 (-5.13%) | 806,600 |
13 Jul 2020 | HKD | 0.8 | 0.82 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 752,200 |
10 Jul 2020 | HKD | 0.86 | 0.86 | 0.78 | 0.8 | 0.8 | -0.04 (-4.76%) | 526,400 |
9 Jul 2020 | HKD | 0.8 | 0.87 | 0.8 | 0.84 | 0.84 | +0.05 (+6.33%) | 3,076,800 |
8 Jul 2020 | HKD | 0.76 | 0.82 | 0.75 | 0.79 | 0.79 | +0.05 (+6.76%) | 1,981,000 |
7 Jul 2020 | HKD | 0.69 | 0.76 | 0.68 | 0.74 | 0.74 | +0.06 (+8.82%) | 2,876,400 |
6 Jul 2020 | HKD | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 1,449,600 |
3 Jul 2020 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 724,400 |
2 Jul 2020 | HKD | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,737,800 |
30 Jun 2020 | HKD | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 813,800 |