Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2020 | HKD | 0.23 | 0.244 | 0.23 | 0.237 | 0.237 | -0.002 (-0.84%) | 2,162,000 |
5 Aug 2020 | HKD | 0.225 | 0.25 | 0.221 | 0.239 | 0.239 | +0.014 (+6.22%) | 2,300,000 |
4 Aug 2020 | HKD | 0.227 | 0.23 | 0.225 | 0.225 | 0.225 | +0.005 (+2.27%) | 2,454,000 |
3 Aug 2020 | HKD | 0.23 | 0.231 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 2,312,000 |
31 Jul 2020 | HKD | 0.236 | 0.236 | 0.225 | 0.23 | 0.23 | -0.004 (-1.71%) | 2,268,000 |
30 Jul 2020 | HKD | 0.244 | 0.246 | 0.232 | 0.234 | 0.234 | -0.011 (-4.49%) | 2,418,000 |
29 Jul 2020 | HKD | 0.235 | 0.25 | 0.23 | 0.245 | 0.245 | +0.015 (+6.52%) | 3,796,000 |
28 Jul 2020 | HKD | 0.24 | 0.244 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 2,198,000 |
27 Jul 2020 | HKD | 0.244 | 0.246 | 0.237 | 0.24 | 0.24 | -0.008 (-3.23%) | 1,348,000 |
24 Jul 2020 | HKD | 0.25 | 0.255 | 0.245 | 0.248 | 0.248 | -0.007 (-2.75%) | 2,024,000 |
23 Jul 2020 | HKD | 0.285 | 0.285 | 0.248 | 0.255 | 0.255 | -0.025 (-8.93%) | 2,412,000 |
22 Jul 2020 | HKD | 0.295 | 0.3 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,556,000 |
21 Jul 2020 | HKD | 0.285 | 0.3 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,508,000 |
20 Jul 2020 | HKD | 0.27 | 0.3 | 0.26 | 0.285 | 0.285 | +0.015 (+5.56%) | 1,640,000 |
17 Jul 2020 | HKD | 0.27 | 0.275 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 1,744,000 |
16 Jul 2020 | HKD | 0.275 | 0.275 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,794,000 |
15 Jul 2020 | HKD | 0.26 | 0.28 | 0.255 | 0.275 | 0.275 | +0.015 (+5.77%) | 1,816,000 |
14 Jul 2020 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 1,864,000 |
13 Jul 2020 | HKD | 0.242 | 0.27 | 0.236 | 0.26 | 0.26 | +0.011 (+4.42%) | 1,908,000 |
10 Jul 2020 | HKD | 0.26 | 0.26 | 0.242 | 0.249 | 0.249 | -0.006 (-2.35%) | 1,726,000 |
9 Jul 2020 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 2,066,000 |
8 Jul 2020 | HKD | 0.27 | 0.27 | 0.25 | 0.255 | 0.255 | -0.02 (-7.27%) | 1,698,000 |
7 Jul 2020 | HKD | 0.248 | 0.29 | 0.235 | 0.275 | 0.275 | +0.033 (+13.64%) | 2,942,000 |
6 Jul 2020 | HKD | 0.25 | 0.255 | 0.23 | 0.242 | 0.242 | -0.007 (-2.81%) | 1,916,000 |
3 Jul 2020 | HKD | 0.25 | 0.255 | 0.238 | 0.249 | 0.249 | +0.001 (+0.40%) | 1,572,000 |
2 Jul 2020 | HKD | 0.255 | 0.26 | 0.248 | 0.248 | 0.248 | -0.001 (-0.40%) | 1,690,000 |
30 Jun 2020 | HKD | 0.25 | 0.265 | 0.246 | 0.249 | 0.249 | +0.004 (+1.63%) | 1,304,000 |
29 Jun 2020 | HKD | 0.236 | 0.25 | 0.222 | 0.245 | 0.245 | +0.011 (+4.70%) | 1,910,000 |
26 Jun 2020 | HKD | 0.223 | 0.245 | 0.215 | 0.234 | 0.234 | +0.011 (+4.93%) | 1,968,000 |
24 Jun 2020 | HKD | 0.239 | 0.239 | 0.214 | 0.223 | 0.223 | -0.016 (-6.69%) | 1,198,000 |