Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 6.63 | 6.7 | 6.51 | 6.55 | 6.55 | -0.07 (-1.06%) | 2,421,000 |
14 Aug 2020 | HKD | 6.66 | 6.74 | 6.52 | 6.62 | 6.62 | 0.0 (0.0%) | 3,241,000 |
13 Aug 2020 | HKD | 6.47 | 6.64 | 6.28 | 6.62 | 6.62 | +0.24 (+3.76%) | 4,658,000 |
12 Aug 2020 | HKD | 6.61 | 6.61 | 6.2 | 6.38 | 6.38 | -0.24 (-3.63%) | 7,906,000 |
11 Aug 2020 | HKD | 6.87 | 6.95 | 6.62 | 6.62 | 6.62 | -0.25 (-3.64%) | 5,924,000 |
10 Aug 2020 | HKD | 7.02 | 7.1 | 6.69 | 6.87 | 6.87 | -0.21 (-2.97%) | 8,092,000 |
7 Aug 2020 | HKD | 7.05 | 7.28 | 6.9 | 7.08 | 7.08 | +0.03 (+0.43%) | 9,778,000 |
6 Aug 2020 | HKD | 6.66 | 7.12 | 6.55 | 7.05 | 7.05 | +0.38 (+5.70%) | 14,359,000 |
5 Aug 2020 | HKD | 6.6 | 6.76 | 6.49 | 6.67 | 6.67 | +0.01 (+0.15%) | 6,764,000 |
4 Aug 2020 | HKD | 6.76 | 6.88 | 6.45 | 6.66 | 6.66 | -0.07 (-1.04%) | 8,596,000 |
3 Aug 2020 | HKD | 6.58 | 6.9 | 6.55 | 6.73 | 6.73 | +0.18 (+2.75%) | 11,860,100 |
31 Jul 2020 | HKD | 6.51 | 6.56 | 6.26 | 6.55 | 6.55 | +0.13 (+2.02%) | 8,553,000 |
30 Jul 2020 | HKD | 6.58 | 6.86 | 6.3 | 6.42 | 6.42 | -0.11 (-1.68%) | 18,414,090 |
29 Jul 2020 | HKD | 6.12 | 6.7 | 6.12 | 6.53 | 6.53 | +0.38 (+6.18%) | 26,366,000 |
28 Jul 2020 | HKD | 5.75 | 6.18 | 5.66 | 6.15 | 6.15 | +0.65 (+11.82%) | 36,451,000 |
27 Jul 2020 | HKD | 5.61 | 5.72 | 5.41 | 5.5 | 5.5 | -0.02 (-0.36%) | 6,335,000 |
24 Jul 2020 | HKD | 5.55 | 5.83 | 5.42 | 5.52 | 5.52 | -0.09 (-1.60%) | 12,030,000 |
23 Jul 2020 | HKD | 5.5 | 5.62 | 5.43 | 5.61 | 5.61 | +0.19 (+3.51%) | 6,988,000 |
22 Jul 2020 | HKD | 5.5 | 5.7 | 5.33 | 5.42 | 5.42 | -0.03 (-0.55%) | 16,471,000 |
21 Jul 2020 | HKD | 5.47 | 5.59 | 5.38 | 5.45 | 5.45 | +0.05 (+0.93%) | 7,389,000 |
20 Jul 2020 | HKD | 5.33 | 5.55 | 5.23 | 5.4 | 5.4 | +0.08 (+1.50%) | 7,165,000 |
17 Jul 2020 | HKD | 5.16 | 5.37 | 5.01 | 5.32 | 5.32 | +0.18 (+3.50%) | 6,606,000 |
16 Jul 2020 | HKD | 5.41 | 5.41 | 5.03 | 5.14 | 5.14 | -0.26 (-4.81%) | 7,840,000 |
15 Jul 2020 | HKD | 5.49 | 5.58 | 5.19 | 5.4 | 5.4 | -0.06 (-1.10%) | 11,104,000 |
14 Jul 2020 | HKD | 5.61 | 5.62 | 5.29 | 5.46 | 5.46 | -0.14 (-2.50%) | 15,841,000 |
13 Jul 2020 | HKD | 5.72 | 5.99 | 5.38 | 5.6 | 5.6 | 0.0 (0.0%) | 31,939,990 |
10 Jul 2020 | HKD | 4.86 | 5.74 | 4.8 | 5.6 | 5.6 | 0.0 (0.0%) | 158,980,000 |