Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 2.59 | 2.59 | 2.47 | 2.47 | 2.47 | -0.07 (-2.76%) | 1,470,000 |
31 Jul 2020 | HKD | 2.35 | 2.58 | 2.34 | 2.54 | 2.54 | +0.19 (+8.09%) | 2,146,000 |
30 Jul 2020 | HKD | 2.32 | 2.35 | 2.32 | 2.35 | 2.35 | +0.02 (+0.86%) | 1,800,000 |
29 Jul 2020 | HKD | 2.31 | 2.34 | 2.3 | 2.33 | 2.33 | -0.01 (-0.43%) | 80,000 |
28 Jul 2020 | HKD | 2.32 | 2.35 | 2.31 | 2.34 | 2.34 | +0.01 (+0.43%) | 498,000 |
27 Jul 2020 | HKD | 2.35 | 2.36 | 2.3 | 2.33 | 2.33 | +0.01 (+0.43%) | 444,000 |
24 Jul 2020 | HKD | 2.36 | 2.36 | 2.29 | 2.32 | 2.32 | 0.0 (0.0%) | 636,000 |
23 Jul 2020 | HKD | 2.34 | 2.37 | 2.28 | 2.32 | 2.32 | +0.01 (+0.43%) | 1,592,000 |
22 Jul 2020 | HKD | 2.35 | 2.36 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 640,000 |
21 Jul 2020 | HKD | 2.28 | 2.34 | 2.28 | 2.31 | 2.31 | +0.03 (+1.32%) | 460,000 |
20 Jul 2020 | HKD | 2.32 | 2.4 | 2.28 | 2.28 | 2.28 | -0.08 (-3.39%) | 1,390,000 |
17 Jul 2020 | HKD | 2.36 | 2.36 | 2.26 | 2.36 | 2.36 | 0.0 (0.0%) | 1,166,000 |
16 Jul 2020 | HKD | 2.38 | 2.41 | 2.3 | 2.36 | 2.36 | -0.04 (-1.67%) | 1,318,000 |
15 Jul 2020 | HKD | 2.44 | 2.5 | 2.4 | 2.4 | 2.4 | -0.05 (-2.04%) | 716,000 |
14 Jul 2020 | HKD | 2.49 | 2.5 | 2.45 | 2.45 | 2.45 | -0.07 (-2.78%) | 970,000 |
13 Jul 2020 | HKD | 2.5 | 2.52 | 2.45 | 2.52 | 2.52 | +0.02 (+0.80%) | 2,268,000 |
10 Jul 2020 | HKD | 2.53 | 2.56 | 2.46 | 2.5 | 2.5 | -0.03 (-1.19%) | 2,560,000 |
9 Jul 2020 | HKD | 2.52 | 2.55 | 2.49 | 2.53 | 2.53 | 0.0 (0.0%) | 2,214,000 |
8 Jul 2020 | HKD | 2.59 | 2.59 | 2.53 | 2.53 | 2.53 | -0.06 (-2.32%) | 2,402,000 |
7 Jul 2020 | HKD | 2.57 | 2.62 | 2.54 | 2.59 | 2.59 | +0.02 (+0.78%) | 2,756,000 |
6 Jul 2020 | HKD | 2.61 | 2.61 | 2.56 | 2.57 | 2.57 | -0.03 (-1.15%) | 2,432,000 |
3 Jul 2020 | HKD | 2.6 | 2.62 | 2.54 | 2.6 | 2.6 | 0.0 (0.0%) | 3,030,000 |
2 Jul 2020 | HKD | 2.48 | 2.65 | 2.48 | 2.6 | 2.6 | +0.1 (+4%) | 3,730,000 |
30 Jun 2020 | HKD | 2.44 | 2.6 | 2.4 | 2.5 | 2.5 | +0.07 (+2.88%) | 4,988,000 |
29 Jun 2020 | HKD | 2.52 | 2.53 | 2.41 | 2.43 | 2.43 | -0.03 (-1.22%) | 1,858,000 |
26 Jun 2020 | HKD | 2.49 | 2.53 | 2.45 | 2.46 | 2.46 | -0.04 (-1.60%) | 1,338,000 |
24 Jun 2020 | HKD | 2.5 | 2.52 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 1,198,000 |
23 Jun 2020 | HKD | 2.47 | 2.51 | 2.47 | 2.5 | 2.5 | +0.03 (+1.21%) | 880,000 |
22 Jun 2020 | HKD | 2.39 | 2.47 | 2.38 | 2.47 | 2.47 | +0.08 (+3.35%) | 2,992,000 |
19 Jun 2020 | HKD | 2.41 | 2.42 | 2.35 | 2.39 | 2.39 | +0.02 (+0.84%) | 2,406,000 |