Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 4.78 | 4.94 | 4.78 | 4.89 | 4.89 | +0.05 (+1.03%) | 1,359,400 |
31 Jul 2020 | HKD | 4.84 | 4.84 | 4.75 | 4.84 | 4.84 | -0.01 (-0.21%) | 1,067,900 |
30 Jul 2020 | HKD | 4.84 | 4.88 | 4.82 | 4.85 | 4.85 | 0.0 (0.0%) | 313,400 |
29 Jul 2020 | HKD | 4.83 | 4.87 | 4.82 | 4.85 | 4.85 | +0.01 (+0.21%) | 286,750 |
28 Jul 2020 | HKD | 4.83 | 4.88 | 4.83 | 4.84 | 4.84 | +0.01 (+0.21%) | 188,600 |
27 Jul 2020 | HKD | 4.82 | 4.84 | 4.79 | 4.83 | 4.83 | -0.01 (-0.21%) | 417,000 |
24 Jul 2020 | HKD | 4.95 | 5.02 | 4.83 | 4.84 | 4.84 | -0.11 (-2.22%) | 732,200 |
23 Jul 2020 | HKD | 4.88 | 5.02 | 4.88 | 4.95 | 4.95 | -0.07 (-1.39%) | 689,000 |
22 Jul 2020 | HKD | 5.03 | 5.06 | 4.95 | 5.02 | 5.02 | -0.13 (-2.52%) | 1,481,600 |
21 Jul 2020 | HKD | 5.16 | 5.18 | 5.03 | 5.15 | 5.15 | +0.06 (+1.18%) | 1,444,400 |
20 Jul 2020 | HKD | 5.21 | 5.25 | 5.08 | 5.09 | 5.09 | -0.11 (-2.12%) | 3,669,200 |
17 Jul 2020 | HKD | 5.14 | 5.26 | 5.11 | 5.2 | 5.2 | +0.04 (+0.78%) | 828,575 |
16 Jul 2020 | HKD | 5.3 | 5.38 | 5.14 | 5.16 | 5.16 | -0.11 (-2.09%) | 1,073,200 |
15 Jul 2020 | HKD | 5.29 | 5.36 | 5.21 | 5.27 | 5.27 | -0.02 (-0.38%) | 765,825 |
14 Jul 2020 | HKD | 5.31 | 5.39 | 5.25 | 5.29 | 5.29 | -0.07 (-1.31%) | 944,800 |
13 Jul 2020 | HKD | 5.29 | 5.43 | 5.25 | 5.36 | 5.36 | +0.08 (+1.52%) | 1,100,600 |
10 Jul 2020 | HKD | 5.44 | 5.47 | 5.23 | 5.28 | 5.28 | -0.22 (-4%) | 1,349,600 |
9 Jul 2020 | HKD | 5.49 | 5.5 | 5.36 | 5.5 | 5.5 | +0.1 (+1.85%) | 911,100 |
8 Jul 2020 | HKD | 5.38 | 5.43 | 5.26 | 5.4 | 5.4 | +0.06 (+1.12%) | 665,800 |
7 Jul 2020 | HKD | 5.45 | 5.5 | 5.22 | 5.34 | 5.34 | -0.06 (-1.11%) | 1,214,250 |
6 Jul 2020 | HKD | 5.47 | 5.47 | 5.23 | 5.4 | 5.4 | +0.12 (+2.27%) | 1,639,925 |
3 Jul 2020 | HKD | 5.49 | 5.49 | 5.27 | 5.28 | 5.28 | -0.05 (-0.94%) | 385,700 |
2 Jul 2020 | HKD | 5.31 | 5.42 | 5.16 | 5.33 | 5.33 | +0.06 (+1.14%) | 1,131,300 |
30 Jun 2020 | HKD | 5.3 | 5.38 | 5.18 | 5.27 | 5.27 | -0.08 (-1.50%) | 191,275 |
29 Jun 2020 | HKD | 5.29 | 5.46 | 5.08 | 5.35 | 5.35 | -0.05 (-0.93%) | 707,300 |
26 Jun 2020 | HKD | 5.35 | 5.4 | 5.24 | 5.4 | 5.4 | +0.18 (+3.45%) | 74,650 |
24 Jun 2020 | HKD | 5.21 | 5.28 | 5.2 | 5.22 | 5.22 | -0.05 (-0.95%) | 116,100 |
23 Jun 2020 | HKD | 5.24 | 5.5 | 5.19 | 5.27 | 5.27 | +0.03 (+0.57%) | 20,000 |
22 Jun 2020 | HKD | 5.49 | 5.49 | 5.15 | 5.24 | 5.24 | -0.2 (-3.68%) | 499,475 |
19 Jun 2020 | HKD | 5.46 | 5.5 | 5.36 | 5.44 | 5.44 | -0.01 (-0.18%) | 729,200 |