Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2020 | HKD | 8.86 | 9.49 | 8.86 | 9.43 | 9.43 | +0.38 (+4.20%) | 2,193,400 |
7 Aug 2020 | HKD | 9.13 | 9.2 | 8.9 | 9.05 | 9.05 | -0.03 (-0.33%) | 545,000 |
6 Aug 2020 | HKD | 9.26 | 9.26 | 8.85 | 9.08 | 9.08 | -0.11 (-1.20%) | 985,000 |
5 Aug 2020 | HKD | 8.81 | 9.21 | 8.77 | 9.19 | 9.19 | +0.49 (+5.63%) | 1,420,000 |
4 Aug 2020 | HKD | 8.69 | 8.81 | 8.58 | 8.7 | 8.7 | +0.24 (+2.84%) | 1,055,000 |
3 Aug 2020 | HKD | 8.41 | 8.64 | 8.41 | 8.46 | 8.46 | +0.05 (+0.59%) | 990,000 |
31 Jul 2020 | HKD | 8.47 | 8.51 | 8.3 | 8.41 | 8.41 | -0.01 (-0.12%) | 988,000 |
30 Jul 2020 | HKD | 8.3 | 8.47 | 8.25 | 8.42 | 8.42 | +0.14 (+1.69%) | 793,664 |
29 Jul 2020 | HKD | 8.33 | 8.33 | 7.89 | 8.28 | 8.28 | +0.36 (+4.55%) | 715,000 |
28 Jul 2020 | HKD | 8.08 | 8.08 | 7.85 | 7.92 | 7.92 | +0.12 (+1.54%) | 222,000 |
27 Jul 2020 | HKD | 8.04 | 8.1 | 7.8 | 7.8 | 7.8 | -0.26 (-3.23%) | 691,000 |
24 Jul 2020 | HKD | 8.43 | 8.5 | 7.94 | 8.06 | 8.06 | -0.4 (-4.73%) | 1,003,397 |
23 Jul 2020 | HKD | 8.57 | 8.69 | 8.36 | 8.46 | 8.46 | -0.11 (-1.28%) | 555,000 |
22 Jul 2020 | HKD | 8.68 | 8.82 | 8.44 | 8.57 | 8.57 | -0.12 (-1.38%) | 513,083 |
21 Jul 2020 | HKD | 8.96 | 8.96 | 8.64 | 8.69 | 8.69 | -0.07 (-0.80%) | 406,000 |
20 Jul 2020 | HKD | 8.85 | 8.88 | 8.59 | 8.76 | 8.76 | -0.08 (-0.90%) | 1,008,000 |
17 Jul 2020 | HKD | 8.84 | 9 | 8.64 | 8.84 | 8.84 | +0.01 (+0.11%) | 1,154,000 |
16 Jul 2020 | HKD | 9.07 | 9.07 | 8.76 | 8.83 | 8.83 | -0.16 (-1.78%) | 1,997,184 |
15 Jul 2020 | HKD | 9.07 | 9.37 | 8.89 | 8.99 | 8.99 | +0.1 (+1.12%) | 1,779,659 |
14 Jul 2020 | HKD | 9.22 | 9.31 | 8.71 | 8.89 | 8.89 | -0.45 (-4.82%) | 2,508,392 |
13 Jul 2020 | HKD | 9.4 | 9.47 | 9.16 | 9.34 | 9.34 | +0.04 (+0.43%) | 1,365,408 |
10 Jul 2020 | HKD | 9.6 | 9.6 | 9.2 | 9.3 | 9.3 | -0.3 (-3.12%) | 1,201,300 |
9 Jul 2020 | HKD | 9.28 | 9.64 | 9.11 | 9.6 | 9.6 | +0.49 (+5.38%) | 3,515,818 |
8 Jul 2020 | HKD | 9.16 | 9.22 | 8.98 | 9.11 | 9.11 | +0.04 (+0.44%) | 731,000 |
7 Jul 2020 | HKD | 9.4 | 9.4 | 9 | 9.07 | 9.07 | -0.15 (-1.63%) | 1,426,406 |
6 Jul 2020 | HKD | 9.11 | 9.29 | 9.05 | 9.22 | 9.22 | +0.03 (+0.33%) | 1,594,770 |
3 Jul 2020 | HKD | 9.18 | 9.25 | 8.93 | 9.19 | 9.19 | +0.26 (+2.91%) | 941,000 |
2 Jul 2020 | HKD | 9.05 | 9.6 | 8.9 | 8.93 | 8.93 | -0.07 (-0.78%) | 2,656,000 |
30 Jun 2020 | HKD | 8.42 | 9.1 | 8.34 | 9 | 9 | +0.16 (+1.81%) | 957,000 |
29 Jun 2020 | HKD | 8.98 | 9.2 | 8.8 | 8.84 | 8.84 | -0.25 (-2.75%) | 1,225,700 |