Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | HKD | 2.1 | 2.12 | 2.08 | 2.09 | 2.09 | +0.01 (+0.48%) | 177,500 |
20 Jul 2020 | HKD | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 112,500 |
17 Jul 2020 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 15,000 |
16 Jul 2020 | HKD | 2.1 | 2.12 | 2.08 | 2.08 | 2.08 | -0.07 (-3.26%) | 337,500 |
15 Jul 2020 | HKD | 2.04 | 2.18 | 2.04 | 2.15 | 2.15 | +0.11 (+5.39%) | 270,000 |
14 Jul 2020 | HKD | 2 | 2.06 | 2 | 2.04 | 2.04 | -0.03 (-1.45%) | 275,000 |
13 Jul 2020 | HKD | 2.1 | 2.1 | 2.05 | 2.07 | 2.07 | -0.09 (-4.17%) | 180,000 |
10 Jul 2020 | HKD | 2.16 | 2.22 | 2 | 2.16 | 2.16 | +0.01 (+0.47%) | 9,420,000 |
9 Jul 2020 | HKD | 2.07 | 2.15 | 2.01 | 2.15 | 2.15 | +0.08 (+3.86%) | 1,490,000 |
8 Jul 2020 | HKD | 2.13 | 2.13 | 2.06 | 2.07 | 2.07 | -0.06 (-2.82%) | 450,000 |
7 Jul 2020 | HKD | 2.06 | 2.2 | 2.03 | 2.13 | 2.13 | +0.07 (+3.40%) | 6,535,000 |
6 Jul 2020 | HKD | 1.97 | 2.08 | 1.06 | 2.06 | 2.06 | +0.09 (+4.57%) | 3,837,500 |
3 Jul 2020 | HKD | 1.96 | 1.97 | 1.94 | 1.97 | 1.97 | +0.01 (+0.51%) | 2,552,500 |
2 Jul 2020 | HKD | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 5,917,500 |
30 Jun 2020 | HKD | 1.85 | 2.2 | 1.85 | 1.95 | 1.95 | +0.1 (+5.41%) | 9,925,000 |
29 Jun 2020 | HKD | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 0.0 (0.0%) | 55,000 |
26 Jun 2020 | HKD | 1.85 | 1.89 | 1.81 | 1.85 | 1.85 | -0.07 (-3.65%) | 72,500 |
24 Jun 2020 | HKD | 1.92 | 1.92 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 72,500 |
23 Jun 2020 | HKD | 1.82 | 1.95 | 1.81 | 1.92 | 1.92 | +0.06 (+3.23%) | 35,000 |
22 Jun 2020 | HKD | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 70,000 |
19 Jun 2020 | HKD | 1.99 | 1.99 | 1.9 | 1.9 | 1.9 | -0.06 (-3.06%) | 47,500 |
18 Jun 2020 | HKD | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | +0.03 (+1.55%) | 2,500 |
17 Jun 2020 | HKD | 2.01 | 2.05 | 1.87 | 1.93 | 1.93 | -0.08 (-3.98%) | 70,000 |
16 Jun 2020 | HKD | 1.91 | 2.04 | 1.91 | 2.01 | 2.01 | +0.14 (+7.49%) | 167,500 |
15 Jun 2020 | HKD | 1.85 | 1.9 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 42,500 |
12 Jun 2020 | HKD | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | 0.0 (0.0%) | 60,000 |
11 Jun 2020 | HKD | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 102,500 |
10 Jun 2020 | HKD | 1.86 | 1.95 | 1.83 | 1.88 | 1.88 | -0.04 (-2.08%) | 362,500 |
9 Jun 2020 | HKD | 1.9 | 1.92 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 120,000 |
8 Jun 2020 | HKD | 2 | 2 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 37,500 |