Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 8.8 | 8.86 | 8.47 | 8.64 | 8.64 | -0.02 (-0.23%) | 12,029,400 |
31 Jul 2020 | HKD | 8.55 | 8.9 | 8.45 | 8.66 | 8.66 | +0.16 (+1.88%) | 14,339,400 |
30 Jul 2020 | HKD | 9.04 | 9.09 | 8.44 | 8.5 | 8.5 | -0.42 (-4.71%) | 15,625,600 |
29 Jul 2020 | HKD | 8.17 | 8.92 | 8.11 | 8.92 | 8.92 | +0.77 (+9.45%) | 22,666,200 |
28 Jul 2020 | HKD | 8.11 | 8.28 | 7.98 | 8.15 | 8.15 | +0.17 (+2.13%) | 10,425,800 |
27 Jul 2020 | HKD | 8.16 | 8.33 | 7.7 | 7.98 | 7.98 | -0.14 (-1.72%) | 16,506,800 |
24 Jul 2020 | HKD | 9 | 9 | 7.96 | 8.12 | 8.12 | -0.75 (-8.46%) | 25,993,800 |
23 Jul 2020 | HKD | 8.62 | 9.33 | 8.6 | 8.87 | 8.87 | +0.27 (+3.14%) | 27,820,000 |
22 Jul 2020 | HKD | 8.72 | 9.46 | 8.57 | 8.6 | 8.6 | -0.12 (-1.38%) | 24,462,700 |
21 Jul 2020 | HKD | 8.82 | 8.92 | 8.51 | 8.72 | 8.72 | +0.09 (+1.04%) | 19,763,200 |
20 Jul 2020 | HKD | 8.4 | 9.13 | 8.32 | 8.63 | 8.63 | +0.38 (+4.61%) | 36,872,200 |
17 Jul 2020 | HKD | 9.17 | 9.27 | 8.03 | 8.25 | 8.25 | -0.73 (-8.13%) | 37,891,100 |
16 Jul 2020 | HKD | 9.98 | 10.4 | 8.9 | 8.98 | 8.98 | -0.77 (-7.90%) | 39,090,800 |
15 Jul 2020 | HKD | 10.26 | 10.42 | 9.61 | 9.75 | 9.75 | -0.14 (-1.42%) | 31,347,000 |
14 Jul 2020 | HKD | 9.93 | 10.76 | 9.86 | 9.89 | 9.89 | -0.33 (-3.23%) | 31,379,826 |
13 Jul 2020 | HKD | 9.85 | 11.3 | 9.53 | 10.22 | 10.22 | +0.53 (+5.47%) | 47,673,100 |
10 Jul 2020 | HKD | 10.72 | 10.72 | 9.53 | 9.69 | 9.69 | -0.97 (-9.10%) | 46,046,600 |
9 Jul 2020 | HKD | 11.1 | 11.48 | 10.38 | 10.66 | 10.66 | -0.34 (-3.09%) | 56,359,200 |
8 Jul 2020 | HKD | 10.48 | 11.62 | 10.26 | 11 | 11 | +1.17 (+11.90%) | 84,076,400 |
7 Jul 2020 | HKD | 12.1 | 13 | 9.74 | 9.83 | 9.83 | -1.87 (-15.98%) | 93,987,600 |
6 Jul 2020 | HKD | 10.8 | 12.06 | 9.48 | 11.7 | 11.7 | +2.73 (+30.43%) | 61,496,800 |
3 Jul 2020 | HKD | 7.29 | 8.97 | 7.29 | 8.97 | 8.97 | +1.86 (+26.16%) | 53,117,600 |
2 Jul 2020 | HKD | 5.86 | 7.16 | 5.84 | 7.11 | 7.11 | +1.51 (+26.96%) | 37,863,400 |
30 Jun 2020 | HKD | 5.38 | 5.84 | 5.38 | 5.6 | 5.6 | +0.22 (+4.09%) | 15,324,000 |
29 Jun 2020 | HKD | 5.61 | 5.7 | 5.32 | 5.38 | 5.38 | -0.28 (-4.95%) | 9,507,600 |
26 Jun 2020 | HKD | 5.63 | 6.05 | 5.63 | 5.66 | 5.66 | -0.1 (-1.74%) | 980,000 |
24 Jun 2020 | HKD | 5.83 | 5.95 | 5.6 | 5.76 | 5.76 | -0.07 (-1.20%) | 5,230,400 |
23 Jun 2020 | HKD | 5.36 | 5.85 | 5.31 | 5.83 | 5.83 | +0.56 (+10.63%) | 6,265,600 |
22 Jun 2020 | HKD | 5.04 | 5.51 | 5.03 | 5.27 | 5.27 | +0.27 (+5.40%) | 11,647,323 |
19 Jun 2020 | HKD | 4.74 | 5.07 | 4.74 | 5 | 5 | +0.24 (+5.04%) | 8,567,095 |