Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2020 | HKD | 2.58 | 2.58 | 2.54 | 2.54 | 2.54 | -0.04 (-1.55%) | 1,570,000 |
19 Jun 2020 | HKD | 2.58 | 2.61 | 2.57 | 2.58 | 2.58 | -0.01 (-0.39%) | 1,828,001 |
18 Jun 2020 | HKD | 2.59 | 2.63 | 2.56 | 2.59 | 2.59 | +0.02 (+0.78%) | 1,970,000 |
17 Jun 2020 | HKD | 2.52 | 2.58 | 2.52 | 2.57 | 2.57 | +0.01 (+0.39%) | 1,655,000 |
16 Jun 2020 | HKD | 2.5 | 2.56 | 2.46 | 2.56 | 2.56 | +0.09 (+3.64%) | 5,780,000 |
15 Jun 2020 | HKD | 2.55 | 2.55 | 2.47 | 2.47 | 2.47 | -0.06 (-2.37%) | 2,935,000 |
12 Jun 2020 | HKD | 2.53 | 2.55 | 2.49 | 2.53 | 2.53 | -0.03 (-1.17%) | 5,045,000 |
11 Jun 2020 | HKD | 2.53 | 2.56 | 2.48 | 2.56 | 2.56 | -0.01 (-0.39%) | 2,650,000 |
10 Jun 2020 | HKD | 2.56 | 2.59 | 2.52 | 2.57 | 2.57 | +0.01 (+0.39%) | 2,776,673 |
9 Jun 2020 | HKD | 2.38 | 2.6 | 2.38 | 2.56 | 2.56 | +0.17 (+7.11%) | 10,250,300 |
8 Jun 2020 | HKD | 2.44 | 2.44 | 2.39 | 2.39 | 2.39 | -0.03 (-1.24%) | 1,560,000 |
5 Jun 2020 | HKD | 2.42 | 2.42 | 2.39 | 2.42 | 2.42 | +0.02 (+0.83%) | 1,319,000 |
4 Jun 2020 | HKD | 2.36 | 2.41 | 2.36 | 2.4 | 2.4 | +0.03 (+1.27%) | 3,695,000 |
3 Jun 2020 | HKD | 2.38 | 2.39 | 2.35 | 2.37 | 2.37 | -0.01 (-0.42%) | 1,615,000 |
2 Jun 2020 | HKD | 2.41 | 2.41 | 2.37 | 2.38 | 2.38 | 0.0 (0.0%) | 1,455,000 |
1 Jun 2020 | HKD | 2.41 | 2.45 | 2.37 | 2.38 | 2.38 | +0.02 (+0.85%) | 2,315,000 |
29 May 2020 | HKD | 2.41 | 2.41 | 2.3 | 2.36 | 2.36 | -0.04 (-1.67%) | 5,160,000 |
28 May 2020 | HKD | 2.41 | 2.41 | 2.37 | 2.4 | 2.4 | -0.01 (-0.41%) | 1,228,858 |
27 May 2020 | HKD | 2.39 | 2.42 | 2.36 | 2.41 | 2.41 | +0.02 (+0.84%) | 1,102,206 |
26 May 2020 | HKD | 2.3 | 2.41 | 2.29 | 2.39 | 2.39 | +0.08 (+3.46%) | 3,675,000 |
25 May 2020 | HKD | 2.36 | 2.36 | 2.27 | 2.31 | 2.31 | -0.03 (-1.28%) | 1,560,000 |
22 May 2020 | HKD | 2.38 | 2.38 | 2.27 | 2.34 | 2.34 | -0.05 (-2.09%) | 3,390,000 |
21 May 2020 | HKD | 2.4 | 2.4 | 2.33 | 2.39 | 2.39 | +0.03 (+1.27%) | 2,250,000 |
20 May 2020 | HKD | 2.4 | 2.4 | 2.3 | 2.36 | 2.36 | +0.01 (+0.43%) | 3,175,000 |
19 May 2020 | HKD | 2.42 | 2.42 | 2.32 | 2.35 | 2.35 | -0.04 (-1.67%) | 3,285,000 |
18 May 2020 | HKD | 2.4 | 2.4 | 2.37 | 2.39 | 2.39 | 0.0 (0.0%) | 1,185,000 |
15 May 2020 | HKD | 2.45 | 2.45 | 2.36 | 2.39 | 2.39 | -0.03 (-1.24%) | 4,485,000 |
14 May 2020 | HKD | 2.47 | 2.47 | 2.37 | 2.42 | 2.42 | -0.04 (-1.63%) | 3,688,000 |
13 May 2020 | HKD | 2.42 | 2.48 | 2.41 | 2.46 | 2.46 | +0.04 (+1.65%) | 4,020,000 |
12 May 2020 | HKD | 2.38 | 2.44 | 2.35 | 2.42 | 2.42 | +0.04 (+1.68%) | 2,590,000 |