Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 2.22 | 2.3 | 2.2 | 2.28 | 2.28 | +0.02 (+0.88%) | 393,000 |
14 Aug 2020 | HKD | 2.26 | 2.26 | 2.2 | 2.26 | 2.26 | -0.02 (-0.88%) | 554,000 |
13 Aug 2020 | HKD | 2.28 | 2.29 | 2.28 | 2.28 | 2.28 | -0.02 (-0.87%) | 69,000 |
12 Aug 2020 | HKD | 2.25 | 2.3 | 2.16 | 2.3 | 2.3 | 0.0 (0.0%) | 257,000 |
11 Aug 2020 | HKD | 2.4 | 2.42 | 2.24 | 2.3 | 2.3 | -0.05 (-2.13%) | 938,000 |
10 Aug 2020 | HKD | 2.41 | 2.77 | 2.3 | 2.35 | 2.35 | +0.05 (+2.17%) | 2,193,000 |
7 Aug 2020 | HKD | 2.35 | 2.35 | 2.29 | 2.3 | 2.3 | -0.04 (-1.71%) | 717,000 |
6 Aug 2020 | HKD | 2.37 | 2.37 | 2.3 | 2.34 | 2.34 | -0.01 (-0.43%) | 385,000 |
5 Aug 2020 | HKD | 2.26 | 2.37 | 2.2 | 2.35 | 2.35 | +0.09 (+3.98%) | 838,000 |
4 Aug 2020 | HKD | 2.23 | 2.27 | 2.17 | 2.26 | 2.26 | +0.1 (+4.63%) | 1,217,000 |
3 Aug 2020 | HKD | 2.11 | 2.18 | 2.06 | 2.16 | 2.16 | -0.02 (-0.92%) | 327,000 |
31 Jul 2020 | HKD | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | +0.09 (+4.31%) | 507,000 |
30 Jul 2020 | HKD | 2.08 | 2.16 | 2.06 | 2.09 | 2.09 | +0.01 (+0.48%) | 220,000 |
29 Jul 2020 | HKD | 2.06 | 2.13 | 2.02 | 2.08 | 2.08 | +0.02 (+0.97%) | 187,000 |
28 Jul 2020 | HKD | 2.09 | 2.09 | 2.03 | 2.06 | 2.06 | -0.05 (-2.37%) | 774,000 |
27 Jul 2020 | HKD | 2.15 | 2.16 | 2.07 | 2.11 | 2.11 | -0.06 (-2.76%) | 1,051,000 |
24 Jul 2020 | HKD | 2.2 | 2.24 | 2.17 | 2.17 | 2.17 | -0.03 (-1.36%) | 304,000 |
23 Jul 2020 | HKD | 2.21 | 2.28 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 298,000 |
22 Jul 2020 | HKD | 2.21 | 2.23 | 2.11 | 2.19 | 2.19 | -0.02 (-0.90%) | 844,000 |
21 Jul 2020 | HKD | 2.38 | 2.4 | 2.2 | 2.21 | 2.21 | -0.12 (-5.15%) | 958,000 |
20 Jul 2020 | HKD | 2.14 | 2.44 | 2.14 | 2.33 | 2.33 | +0.18 (+8.37%) | 1,576,000 |
17 Jul 2020 | HKD | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 151,000 |
16 Jul 2020 | HKD | 2.2 | 2.2 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 195,000 |
15 Jul 2020 | HKD | 2.14 | 2.2 | 2.13 | 2.17 | 2.17 | +0.04 (+1.88%) | 791,000 |
14 Jul 2020 | HKD | 2.17 | 2.18 | 2.1 | 2.13 | 2.13 | 0.0 (0.0%) | 752,000 |
13 Jul 2020 | HKD | 2.15 | 2.17 | 2.06 | 2.13 | 2.13 | -0.02 (-0.93%) | 1,607,000 |
10 Jul 2020 | HKD | 2.2 | 2.22 | 2.13 | 2.15 | 2.15 | -0.05 (-2.27%) | 1,585,000 |
9 Jul 2020 | HKD | 2.21 | 2.23 | 2.17 | 2.2 | 2.2 | 0.0 (0.0%) | 971,000 |
8 Jul 2020 | HKD | 2.17 | 2.22 | 2.08 | 2.2 | 2.2 | +0.04 (+1.85%) | 617,000 |
7 Jul 2020 | HKD | 2.22 | 2.22 | 2.09 | 2.16 | 2.16 | -0.06 (-2.70%) | 647,000 |