Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 4.68 | 4.74 | 4.6 | 4.72 | 4.72 | +0.09 (+1.94%) | 29,802,090 |
31 Jul 2020 | HKD | 4.66 | 4.78 | 4.61 | 4.63 | 4.63 | -0.04 (-0.86%) | 27,088,354 |
30 Jul 2020 | HKD | 4.85 | 4.87 | 4.62 | 4.67 | 4.67 | -0.13 (-2.71%) | 25,846,856 |
29 Jul 2020 | HKD | 4.68 | 4.87 | 4.62 | 4.8 | 4.8 | +0.15 (+3.23%) | 29,454,600 |
28 Jul 2020 | HKD | 4.7 | 4.79 | 4.6 | 4.65 | 4.65 | +0.02 (+0.43%) | 15,838,500 |
27 Jul 2020 | HKD | 4.78 | 4.84 | 4.58 | 4.63 | 4.63 | -0.07 (-1.49%) | 24,946,999 |
24 Jul 2020 | HKD | 5.01 | 5.09 | 4.67 | 4.7 | 4.7 | -0.41 (-8.02%) | 53,017,479 |
23 Jul 2020 | HKD | 5.15 | 5.2 | 4.97 | 5.11 | 5.11 | -0.01 (-0.20%) | 45,796,500 |
22 Jul 2020 | HKD | 5.29 | 5.46 | 5.07 | 5.12 | 5.12 | -0.14 (-2.66%) | 29,434,340 |
21 Jul 2020 | HKD | 5.41 | 5.46 | 5.21 | 5.26 | 5.26 | -0.08 (-1.50%) | 20,337,058 |
20 Jul 2020 | HKD | 5.13 | 5.52 | 5.12 | 5.34 | 5.34 | +0.28 (+5.53%) | 46,174,058 |
17 Jul 2020 | HKD | 5.09 | 5.21 | 5 | 5.06 | 5.06 | -0.04 (-0.78%) | 31,706,931 |
16 Jul 2020 | HKD | 5.43 | 5.5 | 5.05 | 5.1 | 5.1 | -0.34 (-6.25%) | 50,934,114 |
15 Jul 2020 | HKD | 5.68 | 5.74 | 5.39 | 5.44 | 5.44 | -0.13 (-2.33%) | 44,074,500 |
14 Jul 2020 | HKD | 5.62 | 5.68 | 5.42 | 5.57 | 5.57 | -0.11 (-1.94%) | 35,307,427 |
13 Jul 2020 | HKD | 5.45 | 5.8 | 5.36 | 5.68 | 5.68 | +0.24 (+4.41%) | 53,475,698 |
10 Jul 2020 | HKD | 5.73 | 5.76 | 5.29 | 5.44 | 5.44 | -0.37 (-6.37%) | 75,507,050 |
9 Jul 2020 | HKD | 6.05 | 6.05 | 5.73 | 5.81 | 5.81 | -0.06 (-1.02%) | 72,762,282 |
8 Jul 2020 | HKD | 5.68 | 5.97 | 5.61 | 5.87 | 5.87 | +0.27 (+4.82%) | 134,327,500 |
7 Jul 2020 | HKD | 6.21 | 6.34 | 5.53 | 5.6 | 5.6 | -0.63 (-10.11%) | 116,503,359 |
6 Jul 2020 | HKD | 5.31 | 6.24 | 5.3 | 6.23 | 6.23 | +1.15 (+22.64%) | 230,534,605 |
3 Jul 2020 | HKD | 4.75 | 5.19 | 4.67 | 5.08 | 5.08 | +0.41 (+8.78%) | 108,854,447 |
2 Jul 2020 | HKD | 4.27 | 4.71 | 4.27 | 4.67 | 4.67 | +0.48 (+11.46%) | 77,568,500 |
30 Jun 2020 | HKD | 4.15 | 4.2 | 4.11 | 4.19 | 4.19 | +0.04 (+0.96%) | 30,936,500 |
29 Jun 2020 | HKD | 4.29 | 4.33 | 4.07 | 4.15 | 4.15 | -0.19 (-4.38%) | 32,312,000 |
26 Jun 2020 | HKD | 4.35 | 4.37 | 4.28 | 4.34 | 4.34 | 0.0 (0.0%) | 6,709,000 |
24 Jun 2020 | HKD | 4.33 | 4.37 | 4.26 | 4.34 | 4.34 | +0.02 (+0.46%) | 23,919,684 |
23 Jun 2020 | HKD | 4.28 | 4.32 | 4.15 | 4.32 | 4.32 | +0.11 (+2.61%) | 16,891,310 |
22 Jun 2020 | HKD | 4.07 | 4.36 | 4.06 | 4.21 | 4.21 | +0.16 (+3.95%) | 66,120,310 |
19 Jun 2020 | HKD | 3.88 | 4.08 | 3.88 | 4.05 | 4.05 | +0.14 (+3.58%) | 29,182,815 |