Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.57 | 0.6 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,360,000 |
31 Jul 2020 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 780,000 |
30 Jul 2020 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 800,000 |
29 Jul 2020 | HKD | 0.61 | 0.61 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 380,000 |
28 Jul 2020 | HKD | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | +0.03 (+5.17%) | 1,660,000 |
27 Jul 2020 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.04 (-6.45%) | 1,165,000 |
24 Jul 2020 | HKD | 0.67 | 0.67 | 0.59 | 0.62 | 0.62 | 0.0 (0.0%) | 1,660,000 |
23 Jul 2020 | HKD | 0.65 | 0.66 | 0.58 | 0.62 | 0.62 | -0.02 (-3.13%) | 2,702,000 |
22 Jul 2020 | HKD | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -0.03 (-4.48%) | 3,120,000 |
21 Jul 2020 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 1,020,000 |
20 Jul 2020 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 680,000 |
17 Jul 2020 | HKD | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 1,320,000 |
16 Jul 2020 | HKD | 0.69 | 0.7 | 0.66 | 0.67 | 0.67 | -0.04 (-5.63%) | 2,800,000 |
15 Jul 2020 | HKD | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | -0.01 (-1.39%) | 1,640,000 |
14 Jul 2020 | HKD | 0.77 | 0.77 | 0.72 | 0.72 | 0.72 | -0.05 (-6.49%) | 1,790,000 |
13 Jul 2020 | HKD | 0.74 | 0.8 | 0.74 | 0.77 | 0.77 | +0.05 (+6.94%) | 5,350,078 |
10 Jul 2020 | HKD | 0.71 | 0.79 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 6,180,000 |
9 Jul 2020 | HKD | 0.7 | 0.71 | 0.68 | 0.71 | 0.71 | +0.01 (+1.43%) | 3,615,000 |
8 Jul 2020 | HKD | 0.7 | 0.7 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 2,440,000 |
7 Jul 2020 | HKD | 0.7 | 0.71 | 0.67 | 0.7 | 0.7 | -0.01 (-1.41%) | 5,340,000 |
6 Jul 2020 | HKD | 0.72 | 0.73 | 0.68 | 0.71 | 0.71 | -0.02 (-2.74%) | 5,440,000 |
3 Jul 2020 | HKD | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | -0.01 (-1.35%) | 3,350,000 |
2 Jul 2020 | HKD | 0.76 | 0.76 | 0.72 | 0.74 | 0.74 | -0.03 (-3.90%) | 3,780,000 |
30 Jun 2020 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 1,740,000 |
29 Jun 2020 | HKD | 0.77 | 0.79 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 2,020,000 |
26 Jun 2020 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 2,880,000 |
24 Jun 2020 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 2,240,000 |
23 Jun 2020 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 1,700,000 |
22 Jun 2020 | HKD | 0.79 | 0.8 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 800,000 |
19 Jun 2020 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 440,000 |