Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2020 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
11 Aug 2020 | HKD | 3.38 | 3.5 | 3.38 | 3.5 | 3.5 | +0.12 (+3.55%) | 116,000 |
10 Aug 2020 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 21,000 |
7 Aug 2020 | HKD | 3.39 | 3.48 | 3.38 | 3.38 | 3.38 | +0.01 (+0.30%) | 129,000 |
6 Aug 2020 | HKD | 3.31 | 3.41 | 3.3 | 3.37 | 3.37 | +0.08 (+2.43%) | 46,000 |
5 Aug 2020 | HKD | 3.33 | 3.4 | 3.29 | 3.29 | 3.29 | -0.03 (-0.90%) | 140,000 |
4 Aug 2020 | HKD | 3.2 | 3.33 | 3.2 | 3.32 | 3.32 | +0.09 (+2.79%) | 149,000 |
3 Aug 2020 | HKD | 3.36 | 3.36 | 3.23 | 3.23 | 3.23 | -0.12 (-3.58%) | 155,000 |
31 Jul 2020 | HKD | 3.31 | 3.31 | 3.31 | 3.35 | 3.35 | +0.04 (+1.21%) | 15,000 |
30 Jul 2020 | HKD | 3.3 | 3.32 | 3.3 | 3.31 | 3.31 | +0.01 (+0.30%) | 35,000 |
29 Jul 2020 | HKD | 3.31 | 3.34 | 3.28 | 3.3 | 3.3 | +0.01 (+0.30%) | 87,000 |
28 Jul 2020 | HKD | 3.3 | 3.3 | 3.28 | 3.29 | 3.29 | -0.02 (-0.60%) | 26,000 |
27 Jul 2020 | HKD | 3.33 | 3.33 | 3.31 | 3.31 | 3.31 | -0.01 (-0.30%) | 16,000 |
24 Jul 2020 | HKD | 3.4 | 3.4 | 3.31 | 3.32 | 3.32 | -0.08 (-2.35%) | 38,000 |
23 Jul 2020 | HKD | 3.38 | 3.44 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 18,000 |
22 Jul 2020 | HKD | 3.37 | 3.46 | 3.36 | 3.43 | 3.43 | -0.22 (-6.03%) | 172,000 |
21 Jul 2020 | HKD | 3.65 | 3.73 | 3.59 | 3.65 | 3.65 | +0.15 (+4.29%) | 86,000 |
20 Jul 2020 | HKD | 3.38 | 3.51 | 3.38 | 3.5 | 3.5 | +0.11 (+3.24%) | 23,000 |
17 Jul 2020 | HKD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
16 Jul 2020 | HKD | 3.46 | 3.46 | 3.32 | 3.39 | 3.39 | -0.04 (-1.17%) | 46,000 |
15 Jul 2020 | HKD | 3.64 | 3.64 | 3.29 | 3.43 | 3.43 | +0.07 (+2.08%) | 311,000 |
14 Jul 2020 | HKD | 3.33 | 3.59 | 3.33 | 3.36 | 3.36 | +0.03 (+0.90%) | 154,000 |
13 Jul 2020 | HKD | 3.46 | 3.66 | 3.25 | 3.33 | 3.33 | -0.05 (-1.48%) | 454,000 |
10 Jul 2020 | HKD | 3.7 | 3.9 | 3.2 | 3.38 | 3.38 | -0.22 (-6.11%) | 276,000 |
9 Jul 2020 | HKD | 3.74 | 4.6 | 3.1 | 3.6 | 3.6 | -0.05 (-1.37%) | 1,212,000 |
8 Jul 2020 | HKD | 4.18 | 4.18 | 3.2 | 3.65 | 3.65 | -0.6 (-14.12%) | 820,000 |
7 Jul 2020 | HKD | 3.78 | 4.4 | 3.78 | 4.25 | 4.25 | +0.55 (+14.86%) | 342,000 |
6 Jul 2020 | HKD | 3.55 | 3.8 | 3.55 | 3.7 | 3.7 | +0.25 (+7.25%) | 621,000 |
3 Jul 2020 | HKD | 3.45 | 3.45 | 3.4 | 3.45 | 3.45 | +0.15 (+4.55%) | 527,000 |
2 Jul 2020 | HKD | 3.4 | 3.58 | 3.25 | 3.3 | 3.3 | -0.1 (-2.94%) | 488,000 |