Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 1 | 1.01 | 0.95 | 0.97 | 0.97 | -0.03 (-3%) | 14,323,000 |
31 Jul 2020 | HKD | 0.95 | 1.01 | 0.94 | 1 | 1 | +0.06 (+6.38%) | 45,654,000 |
30 Jul 2020 | HKD | 1.04 | 1.04 | 0.94 | 0.94 | 0.94 | -0.11 (-10.48%) | 39,870,199 |
29 Jul 2020 | HKD | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 27,506,000 |
28 Jul 2020 | HKD | 1.2 | 1.24 | 0.99 | 1.01 | 1.01 | -0.11 (-9.82%) | 120,822,000 |
27 Jul 2020 | HKD | 1.03 | 1.15 | 1.01 | 1.12 | 1.12 | +0.13 (+13.13%) | 116,608,492 |
24 Jul 2020 | HKD | 0.98 | 1.04 | 0.93 | 0.99 | 0.99 | -0.01 (-1%) | 36,078,000 |
23 Jul 2020 | HKD | 1.07 | 1.08 | 0.96 | 1 | 1 | +0.07 (+7.53%) | 93,858,000 |
22 Jul 2020 | HKD | 0.88 | 1.1 | 0.83 | 0.93 | 0.93 | +0.16 (+20.78%) | 210,816,000 |
21 Jul 2020 | HKD | 0.68 | 0.78 | 0.66 | 0.77 | 0.77 | +0.12 (+18.46%) | 42,170,000 |
20 Jul 2020 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 5,556,000 |
17 Jul 2020 | HKD | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 6,004,000 |
16 Jul 2020 | HKD | 0.69 | 0.7 | 0.64 | 0.65 | 0.65 | -0.03 (-4.41%) | 9,578,000 |
15 Jul 2020 | HKD | 0.68 | 0.7 | 0.65 | 0.68 | 0.68 | +0.01 (+1.49%) | 8,124,000 |
14 Jul 2020 | HKD | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -0.02 (-2.90%) | 10,738,000 |
13 Jul 2020 | HKD | 0.64 | 0.73 | 0.64 | 0.69 | 0.69 | +0.05 (+7.81%) | 26,925,000 |
10 Jul 2020 | HKD | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -0.04 (-5.88%) | 19,432,000 |
9 Jul 2020 | HKD | 0.61 | 0.68 | 0.61 | 0.68 | 0.68 | +0.08 (+13.33%) | 32,582,000 |
8 Jul 2020 | HKD | 0.59 | 0.61 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 9,260,000 |
7 Jul 2020 | HKD | 0.56 | 0.6 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 8,708,000 |
6 Jul 2020 | HKD | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | +0.03 (+5.56%) | 9,426,000 |
3 Jul 2020 | HKD | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 5,372,000 |
2 Jul 2020 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 8,702,000 |
30 Jun 2020 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,262,000 |
29 Jun 2020 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 782,000 |
26 Jun 2020 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,544,000 |
24 Jun 2020 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 3,858,000 |
23 Jun 2020 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 2,458,000 |
22 Jun 2020 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.59 | +0.02 (+3.51%) | 2,314,000 |
19 Jun 2020 | HKD | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,480,000 |