Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2020 | HKD | 6.1 | 6.2 | 5.88 | 5.9 | 5.9 | -0.16 (-2.64%) | 9,262,536 |
29 Jul 2020 | HKD | 5.84 | 6.1 | 5.77 | 6.06 | 6.06 | +0.32 (+5.57%) | 35,234,000 |
28 Jul 2020 | HKD | 5.55 | 5.75 | 5.52 | 5.74 | 5.74 | +0.26 (+4.74%) | 35,155,671 |
27 Jul 2020 | HKD | 5.5 | 5.68 | 5.42 | 5.48 | 5.48 | -0.08 (-1.44%) | 25,758,080 |
24 Jul 2020 | HKD | 5.7 | 5.74 | 5.41 | 5.56 | 5.56 | -0.2 (-3.47%) | 10,870,000 |
23 Jul 2020 | HKD | 5.85 | 5.93 | 5.75 | 5.76 | 5.76 | -0.09 (-1.54%) | 3,943,905 |
22 Jul 2020 | HKD | 6.02 | 6.06 | 5.76 | 5.85 | 5.85 | -0.22 (-3.62%) | 7,787,242 |
21 Jul 2020 | HKD | 6.1 | 6.2 | 6.01 | 6.07 | 6.07 | +0.01 (+0.17%) | 5,503,074 |
20 Jul 2020 | HKD | 5.87 | 6.06 | 5.76 | 6.06 | 6.06 | +0.19 (+3.24%) | 5,471,000 |
17 Jul 2020 | HKD | 5.75 | 5.94 | 5.75 | 5.87 | 5.87 | +0.17 (+2.98%) | 3,413,259 |
16 Jul 2020 | HKD | 5.96 | 5.97 | 5.64 | 5.7 | 5.7 | -0.26 (-4.36%) | 7,791,000 |
15 Jul 2020 | HKD | 6.05 | 6.15 | 5.9 | 5.96 | 5.96 | -0.07 (-1.16%) | 3,158,925 |
14 Jul 2020 | HKD | 6.12 | 6.12 | 5.75 | 6.03 | 6.03 | -0.14 (-2.27%) | 7,484,470 |
13 Jul 2020 | HKD | 6.17 | 6.28 | 6.03 | 6.17 | 6.17 | +0.02 (+0.33%) | 7,090,722 |
10 Jul 2020 | HKD | 6.9 | 6.9 | 5.96 | 6.15 | 6.15 | -0.81 (-11.64%) | 12,492,504 |
9 Jul 2020 | HKD | 6.5 | 6.96 | 6.45 | 6.96 | 6.96 | +0.48 (+7.41%) | 8,743,528 |
8 Jul 2020 | HKD | 6.26 | 6.49 | 6.21 | 6.48 | 6.48 | +0.18 (+2.86%) | 3,778,328 |
7 Jul 2020 | HKD | 6.44 | 6.5 | 6.25 | 6.3 | 6.3 | -0.09 (-1.41%) | 3,470,000 |
6 Jul 2020 | HKD | 6.47 | 6.47 | 6.25 | 6.39 | 6.39 | 0.0 (0.0%) | 2,780,997 |
3 Jul 2020 | HKD | 6.51 | 6.51 | 6.25 | 6.39 | 6.39 | -0.11 (-1.69%) | 3,287,000 |
2 Jul 2020 | HKD | 6.19 | 6.59 | 6.11 | 6.5 | 6.5 | +0.43 (+7.08%) | 8,084,230 |
30 Jun 2020 | HKD | 6.06 | 6.23 | 6.02 | 6.07 | 6.07 | -0.03 (-0.49%) | 2,824,130 |
29 Jun 2020 | HKD | 6.26 | 6.27 | 5.98 | 6.1 | 6.1 | -0.18 (-2.87%) | 4,126,819 |
26 Jun 2020 | HKD | 6.4 | 6.51 | 6.12 | 6.28 | 6.28 | -0.18 (-2.79%) | 5,117,500 |
24 Jun 2020 | HKD | 6.35 | 6.52 | 6.23 | 6.46 | 6.46 | +0.16 (+2.54%) | 6,858,998 |
23 Jun 2020 | HKD | 6.08 | 6.38 | 5.92 | 6.3 | 6.3 | +0.33 (+5.53%) | 8,107,821 |
22 Jun 2020 | HKD | 5.85 | 5.98 | 5.75 | 5.97 | 5.97 | +0.27 (+4.74%) | 4,408,000 |
19 Jun 2020 | HKD | 5.44 | 5.88 | 5.44 | 5.7 | 5.7 | +0.28 (+5.17%) | 12,348,477 |
18 Jun 2020 | HKD | 5.41 | 5.48 | 5.16 | 5.42 | 5.42 | +0.03 (+0.56%) | 7,664,000 |
17 Jun 2020 | HKD | 5.43 | 5.5 | 5.34 | 5.39 | 5.39 | -0.07 (-1.28%) | 3,405,000 |