Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 2.79 | 3.12 | 2.78 | 3.03 | 3.03 | +0.26 (+9.39%) | 9,389,700 |
31 Jul 2020 | HKD | 2.79 | 2.79 | 2.64 | 2.77 | 2.77 | +0.05 (+1.84%) | 5,744,000 |
30 Jul 2020 | HKD | 2.84 | 2.95 | 2.64 | 2.72 | 2.72 | -0.12 (-4.23%) | 15,794,000 |
29 Jul 2020 | HKD | 2.66 | 2.85 | 2.51 | 2.84 | 2.84 | +0.21 (+7.98%) | 11,679,100 |
28 Jul 2020 | HKD | 2.76 | 2.8 | 2.55 | 2.63 | 2.63 | -0.08 (-2.95%) | 10,076,000 |
27 Jul 2020 | HKD | 2.95 | 2.99 | 2.65 | 2.71 | 2.71 | -0.21 (-7.19%) | 11,206,000 |
24 Jul 2020 | HKD | 3.1 | 3.1 | 2.83 | 2.92 | 2.92 | -0.22 (-7.01%) | 8,771,702 |
23 Jul 2020 | HKD | 3.17 | 3.26 | 3.05 | 3.14 | 3.14 | -0.03 (-0.95%) | 3,586,000 |
22 Jul 2020 | HKD | 3.28 | 3.28 | 2.85 | 3.17 | 3.17 | -0.1 (-3.06%) | 10,046,000 |
21 Jul 2020 | HKD | 3.36 | 3.47 | 3.23 | 3.27 | 3.27 | -0.08 (-2.39%) | 6,156,000 |
20 Jul 2020 | HKD | 3.22 | 3.42 | 3.18 | 3.35 | 3.35 | +0.13 (+4.04%) | 4,130,100 |
17 Jul 2020 | HKD | 3.18 | 3.35 | 3.18 | 3.22 | 3.22 | +0.06 (+1.90%) | 4,650,000 |
16 Jul 2020 | HKD | 3.26 | 3.42 | 3.13 | 3.16 | 3.16 | -0.05 (-1.56%) | 8,278,000 |
15 Jul 2020 | HKD | 3.57 | 3.57 | 3.16 | 3.21 | 3.21 | -0.2 (-5.87%) | 12,500,000 |
14 Jul 2020 | HKD | 3.75 | 3.75 | 3.39 | 3.41 | 3.41 | -0.34 (-9.07%) | 10,548,000 |
13 Jul 2020 | HKD | 3.74 | 3.91 | 3.73 | 3.75 | 3.75 | +0.05 (+1.35%) | 4,867,000 |
10 Jul 2020 | HKD | 3.85 | 3.85 | 3.58 | 3.7 | 3.7 | -0.13 (-3.39%) | 4,220,000 |
9 Jul 2020 | HKD | 3.75 | 4.08 | 3.73 | 3.83 | 3.83 | +0.1 (+2.68%) | 12,802,240 |
8 Jul 2020 | HKD | 3.76 | 3.8 | 3.62 | 3.73 | 3.73 | -0.07 (-1.84%) | 3,227,939 |
7 Jul 2020 | HKD | 3.61 | 3.8 | 3.58 | 3.8 | 3.8 | +0.24 (+6.74%) | 7,673,000 |
6 Jul 2020 | HKD | 3.55 | 3.59 | 3.43 | 3.56 | 3.56 | -0.02 (-0.56%) | 6,574,000 |
3 Jul 2020 | HKD | 3.61 | 3.61 | 3.48 | 3.58 | 3.58 | -0.07 (-1.92%) | 3,442,000 |
2 Jul 2020 | HKD | 3.55 | 3.68 | 3.48 | 3.65 | 3.65 | +0.22 (+6.41%) | 5,144,088 |
30 Jun 2020 | HKD | 3.57 | 3.63 | 3.35 | 3.43 | 3.43 | -0.14 (-3.92%) | 10,739,970 |
29 Jun 2020 | HKD | 3.7 | 3.77 | 3.49 | 3.57 | 3.57 | -0.17 (-4.55%) | 4,302,000 |
26 Jun 2020 | HKD | 3.83 | 3.85 | 3.7 | 3.74 | 3.74 | -0.09 (-2.35%) | 2,690,000 |
24 Jun 2020 | HKD | 3.9 | 3.9 | 3.75 | 3.83 | 3.83 | -0.06 (-1.54%) | 3,946,000 |
23 Jun 2020 | HKD | 3.67 | 3.94 | 3.58 | 3.89 | 3.89 | +0.31 (+8.66%) | 12,940,000 |
22 Jun 2020 | HKD | 3.71 | 3.73 | 3.42 | 3.58 | 3.58 | -0.13 (-3.50%) | 4,776,000 |
19 Jun 2020 | HKD | 3.79 | 3.8 | 3.65 | 3.71 | 3.71 | -0.02 (-0.54%) | 3,246,000 |