Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 4.11 | 4.25 | 4 | 4.03 | 4.03 | -0.08 (-1.95%) | 2,749,800 |
31 Jul 2020 | HKD | 3.9 | 4.15 | 3.9 | 4.11 | 4.11 | +0.21 (+5.38%) | 4,666,000 |
30 Jul 2020 | HKD | 4.02 | 4.02 | 3.86 | 3.9 | 3.9 | -0.05 (-1.27%) | 4,301,000 |
29 Jul 2020 | HKD | 3.85 | 3.98 | 3.82 | 3.95 | 3.95 | +0.1 (+2.60%) | 3,175,200 |
28 Jul 2020 | HKD | 3.8 | 3.94 | 3.68 | 3.85 | 3.85 | +0.18 (+4.90%) | 4,544,000 |
27 Jul 2020 | HKD | 3.98 | 4.35 | 3.66 | 3.67 | 3.67 | -0.07 (-1.87%) | 11,061,000 |
24 Jul 2020 | HKD | 3.79 | 3.83 | 3.67 | 3.74 | 3.74 | -0.11 (-2.86%) | 4,255,446 |
23 Jul 2020 | HKD | 3.6 | 3.85 | 3.6 | 3.85 | 3.85 | +0.31 (+8.76%) | 2,258,000 |
22 Jul 2020 | HKD | 3.83 | 3.83 | 3.52 | 3.54 | 3.54 | -0.19 (-5.09%) | 2,009,000 |
21 Jul 2020 | HKD | 3.89 | 3.9 | 3.68 | 3.73 | 3.73 | -0.07 (-1.84%) | 1,768,000 |
20 Jul 2020 | HKD | 3.87 | 3.87 | 3.64 | 3.8 | 3.8 | -0.02 (-0.52%) | 1,484,000 |
17 Jul 2020 | HKD | 3.8 | 4.01 | 3.75 | 3.82 | 3.82 | -0.05 (-1.29%) | 2,206,000 |
16 Jul 2020 | HKD | 4.31 | 4.31 | 3.72 | 3.87 | 3.87 | -0.44 (-10.21%) | 6,499,000 |
15 Jul 2020 | HKD | 4.32 | 4.33 | 4.15 | 4.31 | 4.31 | +0.09 (+2.13%) | 5,020,000 |
14 Jul 2020 | HKD | 4.5 | 4.5 | 4.08 | 4.22 | 4.22 | -0.16 (-3.65%) | 2,328,000 |
13 Jul 2020 | HKD | 4.19 | 4.55 | 4.12 | 4.38 | 4.38 | +0.19 (+4.53%) | 5,455,000 |
10 Jul 2020 | HKD | 4.26 | 4.38 | 4.15 | 4.19 | 4.19 | -0.07 (-1.64%) | 3,176,000 |
9 Jul 2020 | HKD | 4.43 | 4.52 | 4.15 | 4.26 | 4.26 | -0.09 (-2.07%) | 3,180,000 |
8 Jul 2020 | HKD | 4.38 | 4.51 | 4.25 | 4.35 | 4.35 | -0.03 (-0.68%) | 3,687,000 |
7 Jul 2020 | HKD | 4.25 | 4.79 | 4.25 | 4.38 | 4.38 | +0.1 (+2.34%) | 11,349,000 |
6 Jul 2020 | HKD | 3.9 | 4.4 | 3.89 | 4.28 | 4.28 | +0.37 (+9.46%) | 7,460,000 |
3 Jul 2020 | HKD | 3.83 | 4 | 3.82 | 3.91 | 3.91 | +0.02 (+0.51%) | 2,815,000 |
2 Jul 2020 | HKD | 3.4 | 3.95 | 3.38 | 3.89 | 3.89 | +0.47 (+13.74%) | 6,338,000 |
30 Jun 2020 | HKD | 3.5 | 3.55 | 3.39 | 3.42 | 3.42 | -0.08 (-2.29%) | 1,228,000 |
29 Jun 2020 | HKD | 3.49 | 3.59 | 3.37 | 3.5 | 3.5 | +0.02 (+0.57%) | 2,720,935 |
26 Jun 2020 | HKD | 3.15 | 3.49 | 3.15 | 3.48 | 3.48 | +0.3 (+9.43%) | 5,007,000 |
24 Jun 2020 | HKD | 3.23 | 3.3 | 3.14 | 3.18 | 3.18 | -0.05 (-1.55%) | 947,000 |
23 Jun 2020 | HKD | 3.26 | 3.26 | 3.05 | 3.23 | 3.23 | 0.0 (0.0%) | 779,000 |
22 Jun 2020 | HKD | 3.18 | 3.33 | 3.14 | 3.23 | 3.23 | +0.02 (+0.62%) | 1,395,000 |
19 Jun 2020 | HKD | 3.27 | 3.33 | 3.1 | 3.21 | 3.21 | -0.06 (-1.83%) | 1,410,000 |