Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2020 | HKD | 3.41 | 3.44 | 3.37 | 3.41 | 3.41 | +0.02 (+0.59%) | 10,010,000 |
3 Aug 2020 | HKD | 3.41 | 3.44 | 3.37 | 3.39 | 3.39 | +0.01 (+0.30%) | 4,858,000 |
31 Jul 2020 | HKD | 3.43 | 3.43 | 3.35 | 3.38 | 3.38 | +0.01 (+0.30%) | 3,614,000 |
30 Jul 2020 | HKD | 3.42 | 3.49 | 3.36 | 3.37 | 3.37 | -0.03 (-0.88%) | 7,956,000 |
29 Jul 2020 | HKD | 3.36 | 3.44 | 3.32 | 3.4 | 3.4 | +0.02 (+0.59%) | 7,412,000 |
28 Jul 2020 | HKD | 3.42 | 3.45 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 7,160,000 |
27 Jul 2020 | HKD | 3.63 | 3.66 | 3.37 | 3.41 | 3.41 | -0.17 (-4.75%) | 13,474,000 |
24 Jul 2020 | HKD | 3.83 | 3.87 | 3.55 | 3.58 | 3.58 | -0.27 (-7.01%) | 18,080,000 |
23 Jul 2020 | HKD | 3.69 | 3.87 | 3.67 | 3.85 | 3.85 | +0.23 (+6.35%) | 33,380,000 |
22 Jul 2020 | HKD | 3.98 | 3.98 | 3.59 | 3.62 | 3.62 | +0.06 (+1.69%) | 70,307,992 |
21 Jul 2020 | HKD | 3.68 | 3.68 | 3.54 | 3.56 | 3.56 | -0.06 (-1.66%) | 10,536,000 |
20 Jul 2020 | HKD | 3.62 | 3.68 | 3.58 | 3.62 | 3.62 | -0.01 (-0.28%) | 11,526,000 |
17 Jul 2020 | HKD | 3.55 | 3.8 | 3.51 | 3.63 | 3.63 | +0.12 (+3.42%) | 27,276,000 |
16 Jul 2020 | HKD | 3.79 | 4.18 | 3.5 | 3.51 | 3.51 | -0.29 (-7.63%) | 90,592,000 |
15 Jul 2020 | HKD | 3.55 | 3.8 | 3.47 | 3.8 | 3.8 | +0.27 (+7.65%) | 18,646,400 |
14 Jul 2020 | HKD | 3.6 | 3.65 | 3.48 | 3.53 | 3.53 | -0.09 (-2.49%) | 6,940,000 |
13 Jul 2020 | HKD | 3.61 | 3.71 | 3.35 | 3.62 | 3.62 | -0.01 (-0.28%) | 33,168,000 |
10 Jul 2020 | HKD | 3.98 | 3.98 | 3.62 | 3.63 | 3.63 | -0.35 (-8.79%) | 9,494,000 |
9 Jul 2020 | HKD | 3.83 | 4.31 | 3.72 | 3.98 | 3.98 | +0.19 (+5.01%) | 124,232,000 |
8 Jul 2020 | HKD | 3.49 | 3.81 | 3.42 | 3.79 | 3.79 | +0.37 (+10.82%) | 17,095,410 |
7 Jul 2020 | HKD | 3.58 | 3.59 | 3.36 | 3.42 | 3.42 | -0.08 (-2.29%) | 16,098,000 |
6 Jul 2020 | HKD | 3.31 | 3.6 | 3.1 | 3.5 | 3.5 | +0.26 (+8.02%) | 95,150,000 |
3 Jul 2020 | HKD | 2.98 | 3.3 | 2.98 | 3.24 | 3.24 | +0.28 (+9.46%) | 22,586,000 |
2 Jul 2020 | HKD | 2.93 | 2.98 | 2.85 | 2.96 | 2.96 | -0.01 (-0.34%) | 18,914,000 |
30 Jun 2020 | HKD | 2.94 | 2.99 | 2.9 | 2.97 | 2.97 | +0.06 (+2.06%) | 19,790,000 |
29 Jun 2020 | HKD | 3 | 3 | 2.86 | 2.91 | 2.91 | -0.09 (-3%) | 13,576,000 |
26 Jun 2020 | HKD | 2.96 | 3.01 | 2.93 | 3 | 3 | +0.04 (+1.35%) | 3,928,000 |
24 Jun 2020 | HKD | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | +0.01 (+0.34%) | 2,872,000 |
23 Jun 2020 | HKD | 2.99 | 2.99 | 2.93 | 2.95 | 2.95 | -0.02 (-0.67%) | 4,172,000 |
22 Jun 2020 | HKD | 2.99 | 2.99 | 2.93 | 2.97 | 2.97 | -0.03 (-1%) | 6,558,000 |