Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2020 | HKD | 2.1 | 2.17 | 2.08 | 2.17 | 2.17 | -0.03 (-1.36%) | 185,000 |
13 Jul 2020 | HKD | 2.1 | 2.2 | 2.06 | 2.2 | 2.2 | +0.1 (+4.76%) | 91,000 |
10 Jul 2020 | HKD | 2.12 | 2.16 | 2.03 | 2.1 | 2.1 | -0.02 (-0.94%) | 541,000 |
9 Jul 2020 | HKD | 2.16 | 2.18 | 2.03 | 2.12 | 2.12 | -0.04 (-1.85%) | 700,000 |
8 Jul 2020 | HKD | 2.16 | 2.2 | 2.15 | 2.16 | 2.16 | +0.01 (+0.47%) | 302,000 |
7 Jul 2020 | HKD | 2.2 | 2.2 | 2.15 | 2.15 | 2.15 | -0.06 (-2.71%) | 430,000 |
6 Jul 2020 | HKD | 2.2 | 2.22 | 2.15 | 2.21 | 2.21 | +0.03 (+1.38%) | 413,000 |
3 Jul 2020 | HKD | 2.18 | 2.2 | 2.15 | 2.18 | 2.18 | +0.05 (+2.35%) | 138,000 |
2 Jul 2020 | HKD | 2.08 | 2.18 | 2.08 | 2.13 | 2.13 | +0.03 (+1.43%) | 64,000 |
30 Jun 2020 | HKD | 2.05 | 2.1 | 2.02 | 2.1 | 2.1 | +0.05 (+2.44%) | 21,000 |
29 Jun 2020 | HKD | 2.04 | 2.19 | 1.98 | 2.05 | 2.05 | -0.04 (-1.91%) | 81,000 |
26 Jun 2020 | HKD | 2.05 | 2.09 | 2.02 | 2.09 | 2.09 | +0.01 (+0.48%) | 27,000 |
24 Jun 2020 | HKD | 2.09 | 2.12 | 1.95 | 2.08 | 2.08 | +0.08 (+4%) | 559,000 |
23 Jun 2020 | HKD | 2.02 | 2.08 | 2 | 2 | 2 | -0.05 (-2.44%) | 375,000 |
22 Jun 2020 | HKD | 2.19 | 2.19 | 2.05 | 2.05 | 2.05 | -0.06 (-2.84%) | 635,047 |
19 Jun 2020 | HKD | 2.25 | 2.25 | 2.1 | 2.11 | 2.11 | -0.14 (-6.22%) | 1,538,700 |
18 Jun 2020 | HKD | 2.28 | 2.33 | 2.18 | 2.25 | 2.25 | -0.03 (-1.32%) | 334,000 |
17 Jun 2020 | HKD | 2.28 | 2.29 | 2.23 | 2.28 | 2.28 | 0.0 (0.0%) | 100,000 |
16 Jun 2020 | HKD | 2.34 | 2.34 | 2.22 | 2.28 | 2.28 | -0.07 (-2.98%) | 147,000 |
15 Jun 2020 | HKD | 2.3 | 2.36 | 2.3 | 2.35 | 2.35 | 0.0 (0.0%) | 115,000 |
12 Jun 2020 | HKD | 2.33 | 2.35 | 2.3 | 2.35 | 2.35 | 0.0 (0.0%) | 48,000 |
11 Jun 2020 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.05 (-2.08%) | 5,000 |
10 Jun 2020 | HKD | 2.35 | 2.4 | 2.3 | 2.4 | 2.4 | +0.05 (+2.13%) | 50,000 |
9 Jun 2020 | HKD | 2.4 | 2.4 | 2.35 | 2.35 | 2.35 | -0.05 (-2.08%) | 4,000 |
8 Jun 2020 | HKD | 2.41 | 2.41 | 2.4 | 2.4 | 2.4 | -0.04 (-1.64%) | 11,000 |
5 Jun 2020 | HKD | 2.4 | 2.44 | 2.4 | 2.44 | 2.44 | 0.0 (0.0%) | 63,000 |
4 Jun 2020 | HKD | 2.4 | 2.42 | 2.4 | 2.44 | 2.44 | 0.0 (0.0%) | 16,000 |
3 Jun 2020 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.01 (-0.41%) | 12,000 |
2 Jun 2020 | HKD | 2.42 | 2.46 | 2.42 | 2.45 | 2.45 | +0.01 (+0.41%) | 23,000 |
1 Jun 2020 | HKD | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | -0.01 (-0.41%) | 58,000 |