Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 3.6 | 3.69 | 3.47 | 3.68 | 3.68 | +0.1 (+2.79%) | 313,000 |
14 Aug 2020 | HKD | 3.8 | 3.94 | 3.3 | 3.58 | 3.58 | -0.27 (-7.01%) | 1,250,000 |
13 Aug 2020 | HKD | 3.57 | 3.86 | 3.53 | 3.85 | 3.85 | +0.33 (+9.38%) | 562,500 |
12 Aug 2020 | HKD | 3.41 | 3.52 | 3.23 | 3.52 | 3.52 | +0.01 (+0.28%) | 444,500 |
11 Aug 2020 | HKD | 3.35 | 3.51 | 3.27 | 3.51 | 3.51 | +0.16 (+4.78%) | 374,500 |
10 Aug 2020 | HKD | 3.25 | 3.35 | 3.2 | 3.35 | 3.35 | +0.13 (+4.04%) | 1,923,000 |
7 Aug 2020 | HKD | 3.24 | 3.24 | 3.18 | 3.22 | 3.22 | -0.03 (-0.92%) | 271,500 |
6 Aug 2020 | HKD | 3.38 | 3.38 | 3.18 | 3.25 | 3.25 | -0.08 (-2.40%) | 1,717,000 |
5 Aug 2020 | HKD | 3.29 | 3.33 | 3.13 | 3.33 | 3.33 | +0.11 (+3.42%) | 799,000 |
4 Aug 2020 | HKD | 3.22 | 3.27 | 3.15 | 3.22 | 3.22 | -0.01 (-0.31%) | 410,000 |
3 Aug 2020 | HKD | 3.31 | 3.31 | 3.19 | 3.23 | 3.23 | -0.06 (-1.82%) | 350,000 |
31 Jul 2020 | HKD | 3.31 | 3.32 | 3.23 | 3.29 | 3.29 | -0.04 (-1.20%) | 242,000 |
30 Jul 2020 | HKD | 3.28 | 3.35 | 3.25 | 3.33 | 3.33 | -0.01 (-0.30%) | 639,500 |
29 Jul 2020 | HKD | 3.3 | 3.37 | 3.2 | 3.34 | 3.34 | +0.09 (+2.77%) | 591,500 |
28 Jul 2020 | HKD | 3.25 | 3.27 | 3.14 | 3.25 | 3.25 | +0.13 (+4.17%) | 620,000 |
27 Jul 2020 | HKD | 3.35 | 3.35 | 3.12 | 3.12 | 3.12 | -0.18 (-5.45%) | 257,000 |
24 Jul 2020 | HKD | 3.42 | 3.42 | 3.21 | 3.3 | 3.3 | -0.15 (-4.35%) | 302,500 |
23 Jul 2020 | HKD | 3.39 | 3.45 | 3.14 | 3.45 | 3.45 | +0.08 (+2.37%) | 634,500 |
22 Jul 2020 | HKD | 3.5 | 3.5 | 3.34 | 3.37 | 3.37 | -0.13 (-3.71%) | 762,000 |
21 Jul 2020 | HKD | 3.6 | 3.77 | 3.45 | 3.5 | 3.5 | -0.1 (-2.78%) | 564,500 |
20 Jul 2020 | HKD | 3.58 | 3.67 | 3.49 | 3.6 | 3.6 | +0.05 (+1.41%) | 533,500 |
17 Jul 2020 | HKD | 3.6 | 3.6 | 3.37 | 3.55 | 3.55 | 0.0 (0.0%) | 516,500 |
16 Jul 2020 | HKD | 3.64 | 3.64 | 3.49 | 3.55 | 3.55 | -0.1 (-2.74%) | 271,000 |
15 Jul 2020 | HKD | 3.55 | 3.65 | 3.53 | 3.65 | 3.65 | +0.09 (+2.53%) | 287,500 |
14 Jul 2020 | HKD | 3.57 | 3.72 | 3.49 | 3.56 | 3.56 | +0.04 (+1.14%) | 352,000 |
13 Jul 2020 | HKD | 3.55 | 3.58 | 3.34 | 3.52 | 3.52 | 0.0 (0.0%) | 395,000 |
10 Jul 2020 | HKD | 3.59 | 3.59 | 3.48 | 3.52 | 3.52 | -0.12 (-3.30%) | 358,000 |
9 Jul 2020 | HKD | 3.58 | 3.68 | 3.56 | 3.64 | 3.64 | +0.1 (+2.82%) | 472,000 |
8 Jul 2020 | HKD | 3.48 | 3.54 | 3.46 | 3.54 | 3.54 | +0.04 (+1.14%) | 254,500 |
7 Jul 2020 | HKD | 3.41 | 3.5 | 3.3 | 3.5 | 3.5 | +0.01 (+0.29%) | 892,500 |