Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2020 | HKD | 5.75 | 6.02 | 5.68 | 5.94 | 5.94 | +0.3 (+5.32%) | 13,013,990 |
10 Aug 2020 | HKD | 5.7 | 5.7 | 5.61 | 5.64 | 5.64 | -0.08 (-1.40%) | 2,952,671 |
7 Aug 2020 | HKD | 5.75 | 5.81 | 5.69 | 5.72 | 5.72 | -0.05 (-0.87%) | 2,319,240 |
6 Aug 2020 | HKD | 5.8 | 5.91 | 5.7 | 5.77 | 5.77 | -0.01 (-0.17%) | 1,815,000 |
5 Aug 2020 | HKD | 5.83 | 5.83 | 5.72 | 5.78 | 5.78 | -0.07 (-1.20%) | 2,746,000 |
4 Aug 2020 | HKD | 5.88 | 5.93 | 5.8 | 5.85 | 5.85 | +0.01 (+0.17%) | 3,438,000 |
3 Aug 2020 | HKD | 5.65 | 5.84 | 5.64 | 5.84 | 5.84 | +0.24 (+4.29%) | 1,477,400 |
31 Jul 2020 | HKD | 5.55 | 5.61 | 5.53 | 5.6 | 5.6 | +0.09 (+1.63%) | 2,709,903 |
30 Jul 2020 | HKD | 5.6 | 5.62 | 5.51 | 5.51 | 5.51 | -0.04 (-0.72%) | 1,608,000 |
29 Jul 2020 | HKD | 5.6 | 5.63 | 5.52 | 5.55 | 5.55 | -0.08 (-1.42%) | 2,376,032 |
28 Jul 2020 | HKD | 5.64 | 5.71 | 5.63 | 5.63 | 5.63 | -0.02 (-0.35%) | 1,479,386 |
27 Jul 2020 | HKD | 5.75 | 5.84 | 5.64 | 5.65 | 5.65 | -0.09 (-1.57%) | 2,040,000 |
24 Jul 2020 | HKD | 5.87 | 5.87 | 5.68 | 5.74 | 5.74 | -0.13 (-2.21%) | 3,400,500 |
23 Jul 2020 | HKD | 5.99 | 5.99 | 5.82 | 5.87 | 5.87 | -0.02 (-0.34%) | 1,901,261 |
22 Jul 2020 | HKD | 6 | 6.01 | 5.88 | 5.89 | 5.89 | -0.11 (-1.83%) | 2,240,082 |
21 Jul 2020 | HKD | 6.02 | 6.08 | 5.97 | 6 | 6 | -0.02 (-0.33%) | 1,113,448 |
20 Jul 2020 | HKD | 6.01 | 6.04 | 5.82 | 6.02 | 6.02 | +0.02 (+0.33%) | 4,072,000 |
17 Jul 2020 | HKD | 6.08 | 6.08 | 6 | 6 | 6 | -0.07 (-1.15%) | 1,456,000 |
16 Jul 2020 | HKD | 6.06 | 6.11 | 6.05 | 6.07 | 6.07 | -0.02 (-0.33%) | 1,802,200 |
15 Jul 2020 | HKD | 6.08 | 6.13 | 6.04 | 6.09 | 6.09 | -0.01 (-0.16%) | 1,735,000 |
14 Jul 2020 | HKD | 6.18 | 6.2 | 6.08 | 6.1 | 6.1 | -0.1 (-1.61%) | 1,980,000 |
13 Jul 2020 | HKD | 6.35 | 6.35 | 6.16 | 6.2 | 6.2 | -0.02 (-0.32%) | 2,712,000 |
10 Jul 2020 | HKD | 6.62 | 6.62 | 6.11 | 6.22 | 6.22 | -0.29 (-4.45%) | 4,331,800 |
9 Jul 2020 | HKD | 6.84 | 6.85 | 6.5 | 6.51 | 6.51 | -0.33 (-4.82%) | 2,304,000 |
8 Jul 2020 | HKD | 6.94 | 6.99 | 6.82 | 6.84 | 6.84 | -0.12 (-1.72%) | 442,770 |
7 Jul 2020 | HKD | 6.99 | 7.15 | 6.9 | 6.96 | 6.96 | +0.01 (+0.14%) | 2,203,603 |
6 Jul 2020 | HKD | 6.96 | 6.96 | 6.83 | 6.95 | 6.95 | +0.19 (+2.81%) | 1,480,000 |
3 Jul 2020 | HKD | 6.76 | 6.83 | 6.65 | 6.76 | 6.76 | +0.03 (+0.45%) | 780,000 |
2 Jul 2020 | HKD | 6.86 | 6.86 | 6.69 | 6.73 | 6.73 | +0.07 (+1.05%) | 1,122,000 |
30 Jun 2020 | HKD | 6.71 | 6.72 | 6.59 | 6.66 | 6.66 | +0.16 (+2.46%) | 1,718,000 |