Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2020 | HKD | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 2,640,000 |
5 Aug 2020 | HKD | 0.8 | 0.8 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 3,375,000 |
4 Aug 2020 | HKD | 0.81 | 0.81 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 1,880,000 |
3 Aug 2020 | HKD | 0.8 | 0.84 | 0.76 | 0.8 | 0.8 | -0.02 (-2.44%) | 2,830,000 |
31 Jul 2020 | HKD | 0.77 | 0.82 | 0.74 | 0.82 | 0.82 | +0.05 (+6.49%) | 2,695,000 |
30 Jul 2020 | HKD | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 435,000 |
29 Jul 2020 | HKD | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 1,585,000 |
28 Jul 2020 | HKD | 0.79 | 0.81 | 0.7 | 0.76 | 0.76 | -0.04 (-5%) | 3,595,000 |
27 Jul 2020 | HKD | 0.8 | 0.8 | 0.76 | 0.8 | 0.8 | +0.01 (+1.27%) | 4,000,000 |
24 Jul 2020 | HKD | 0.74 | 0.82 | 0.71 | 0.79 | 0.79 | +0.05 (+6.76%) | 3,925,000 |
23 Jul 2020 | HKD | 0.72 | 0.74 | 0.71 | 0.74 | 0.74 | 0.0 (0.0%) | 3,015,000 |
22 Jul 2020 | HKD | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | +0.02 (+2.78%) | 780,000 |
21 Jul 2020 | HKD | 0.68 | 0.73 | 0.66 | 0.72 | 0.72 | +0.02 (+2.86%) | 500,000 |
20 Jul 2020 | HKD | 0.69 | 0.7 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 370,000 |
17 Jul 2020 | HKD | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 25,000 |
16 Jul 2020 | HKD | 0.7 | 0.71 | 0.69 | 0.71 | 0.71 | -0.02 (-2.74%) | 180,000 |
15 Jul 2020 | HKD | 0.7 | 0.73 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 510,000 |
14 Jul 2020 | HKD | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | -0.01 (-1.35%) | 170,000 |
13 Jul 2020 | HKD | 0.69 | 0.74 | 0.68 | 0.74 | 0.74 | +0.03 (+4.23%) | 230,000 |
10 Jul 2020 | HKD | 0.73 | 0.73 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 315,000 |
9 Jul 2020 | HKD | 0.71 | 0.75 | 0.69 | 0.74 | 0.74 | +0.04 (+5.71%) | 420,000 |
8 Jul 2020 | HKD | 0.68 | 0.73 | 0.68 | 0.7 | 0.7 | +0.03 (+4.48%) | 915,000 |
7 Jul 2020 | HKD | 0.69 | 0.71 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 610,000 |
6 Jul 2020 | HKD | 0.7 | 0.7 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 265,000 |
3 Jul 2020 | HKD | 0.71 | 0.71 | 0.63 | 0.7 | 0.7 | +0.02 (+2.94%) | 1,070,000 |
2 Jul 2020 | HKD | 0.72 | 0.74 | 0.68 | 0.68 | 0.68 | -0.06 (-8.11%) | 2,145,000 |
30 Jun 2020 | HKD | 0.83 | 0.83 | 0.7 | 0.74 | 0.74 | -0.04 (-5.13%) | 1,590,000 |
29 Jun 2020 | HKD | 0.8 | 0.8 | 0.72 | 0.78 | 0.78 | 0.0 (0.0%) | 585,000 |
26 Jun 2020 | HKD | 0.85 | 0.85 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 70,000 |
24 Jun 2020 | HKD | 0.79 | 0.83 | 0.78 | 0.79 | 0.79 | +0.04 (+5.33%) | 1,765,000 |