Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 1.27 | 1.45 | 1.27 | 1.4 | 1.4 | +0.14 (+11.11%) | 2,806,000 |
31 Jul 2020 | HKD | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 82,500 |
30 Jul 2020 | HKD | 1.21 | 1.24 | 1.2 | 1.24 | 1.24 | +0.02 (+1.64%) | 51,000 |
29 Jul 2020 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 97,000 |
28 Jul 2020 | HKD | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 122,500 |
27 Jul 2020 | HKD | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 150,500 |
24 Jul 2020 | HKD | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 380,000 |
23 Jul 2020 | HKD | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 143,000 |
22 Jul 2020 | HKD | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 65,500 |
21 Jul 2020 | HKD | 1.27 | 1.35 | 1.27 | 1.3 | 1.3 | +0.04 (+3.17%) | 154,500 |
20 Jul 2020 | HKD | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 204,000 |
17 Jul 2020 | HKD | 1.27 | 1.31 | 1.24 | 1.3 | 1.3 | +0.03 (+2.36%) | 222,500 |
16 Jul 2020 | HKD | 1.3 | 1.3 | 1.26 | 1.27 | 1.27 | -0.04 (-3.05%) | 282,500 |
15 Jul 2020 | HKD | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 222,500 |
14 Jul 2020 | HKD | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 152,000 |
13 Jul 2020 | HKD | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 143,800 |
10 Jul 2020 | HKD | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 297,000 |
9 Jul 2020 | HKD | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 284,000 |
8 Jul 2020 | HKD | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 284,500 |
7 Jul 2020 | HKD | 1.35 | 1.38 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 200,000 |
6 Jul 2020 | HKD | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 336,300 |
3 Jul 2020 | HKD | 1.37 | 1.4 | 1.31 | 1.35 | 1.35 | -0.01 (-0.74%) | 82,500 |
2 Jul 2020 | HKD | 1.29 | 1.39 | 1.29 | 1.36 | 1.36 | +0.08 (+6.25%) | 246,000 |
30 Jun 2020 | HKD | 1.3 | 1.33 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 149,000 |
29 Jun 2020 | HKD | 1.35 | 1.35 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 286,500 |
26 Jun 2020 | HKD | 1.35 | 1.47 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 144,000 |
24 Jun 2020 | HKD | 1.39 | 1.43 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 179,000 |
23 Jun 2020 | HKD | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 115,500 |
22 Jun 2020 | HKD | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 110,500 |
19 Jun 2020 | HKD | 1.42 | 1.44 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 93,000 |