Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 2.74 | 2.84 | 2.66 | 2.82 | 2.82 | +0.05 (+1.81%) | 604,000 |
14 Aug 2020 | HKD | 2.95 | 3 | 2.6 | 2.77 | 2.77 | -0.12 (-4.15%) | 298,000 |
13 Aug 2020 | HKD | 3.03 | 3.2 | 2.89 | 2.89 | 2.89 | -0.25 (-7.96%) | 404,000 |
12 Aug 2020 | HKD | 2.93 | 3.15 | 2.85 | 3.14 | 3.14 | -0.1 (-3.09%) | 486,000 |
11 Aug 2020 | HKD | 3.21 | 3.33 | 2.8 | 3.24 | 3.24 | +0.01 (+0.31%) | 938,000 |
10 Aug 2020 | HKD | 3.56 | 3.6 | 3.2 | 3.23 | 3.23 | -0.32 (-9.01%) | 1,034,000 |
7 Aug 2020 | HKD | 3.52 | 3.62 | 3.29 | 3.55 | 3.55 | +0.03 (+0.85%) | 612,000 |
6 Aug 2020 | HKD | 3.48 | 3.59 | 3.15 | 3.52 | 3.52 | +0.12 (+3.53%) | 898,000 |
5 Aug 2020 | HKD | 3.51 | 3.51 | 3.16 | 3.4 | 3.4 | -0.08 (-2.30%) | 2,938,000 |
4 Aug 2020 | HKD | 3.59 | 3.59 | 3.1 | 3.48 | 3.48 | -0.08 (-2.25%) | 490,000 |
3 Aug 2020 | HKD | 3.58 | 3.63 | 3.46 | 3.56 | 3.56 | -0.04 (-1.11%) | 64,000 |
31 Jul 2020 | HKD | 3.54 | 3.66 | 3.3 | 3.6 | 3.6 | +0.17 (+4.96%) | 186,000 |
30 Jul 2020 | HKD | 3.69 | 3.69 | 3.34 | 3.43 | 3.43 | -0.17 (-4.72%) | 184,000 |
29 Jul 2020 | HKD | 3.64 | 3.64 | 3.36 | 3.6 | 3.6 | -0.01 (-0.28%) | 214,000 |
28 Jul 2020 | HKD | 3.72 | 3.72 | 3.5 | 3.61 | 3.61 | -0.15 (-3.99%) | 168,000 |
27 Jul 2020 | HKD | 3.82 | 3.82 | 3.41 | 3.76 | 3.76 | -0.13 (-3.34%) | 292,000 |
24 Jul 2020 | HKD | 3.7 | 3.9 | 3.43 | 3.89 | 3.89 | +0.09 (+2.37%) | 478,000 |
23 Jul 2020 | HKD | 3.7 | 3.84 | 3.57 | 3.8 | 3.8 | +0.1 (+2.70%) | 144,000 |
22 Jul 2020 | HKD | 3.8 | 4 | 3.6 | 3.7 | 3.7 | -0.1 (-2.63%) | 184,000 |
21 Jul 2020 | HKD | 4.04 | 4.07 | 3.8 | 3.8 | 3.8 | +0.03 (+0.80%) | 404,000 |
20 Jul 2020 | HKD | 3.45 | 3.83 | 3.44 | 3.77 | 3.77 | +0.17 (+4.72%) | 402,000 |
17 Jul 2020 | HKD | 3.99 | 3.99 | 3.53 | 3.6 | 3.6 | +0.58 (+19.21%) | 1,648,000 |
16 Jul 2020 | HKD | 4.08 | 4.08 | 3.02 | 3.02 | 3.02 | -1.24 (-29.11%) | 100,000 |
15 Jul 2020 | HKD | 4.2 | 4.41 | 3.8 | 4.26 | 4.26 | +0.24 (+5.97%) | 2,030,000 |
14 Jul 2020 | HKD | 3.3 | 4.1 | 3.25 | 4.02 | 4.02 | +0.8 (+24.84%) | 1,370,000 |
13 Jul 2020 | HKD | 2.1 | 3.3 | 2.1 | 3.22 | 3.22 | +1.15 (+55.56%) | 1,389,700 |
10 Jul 2020 | HKD | 2.14 | 2.18 | 2.05 | 2.07 | 2.07 | +0.02 (+0.98%) | 130,000 |
9 Jul 2020 | HKD | 2.03 | 2.14 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 120,000 |
8 Jul 2020 | HKD | 2 | 2.5 | 1.99 | 2.05 | 2.05 | -0.01 (-0.49%) | 80,000 |
7 Jul 2020 | HKD | 2.14 | 2.24 | 1.89 | 2.06 | 2.06 | +0.03 (+1.48%) | 98,000 |