Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2020 | HKD | 9.06 | 9.08 | 8.92 | 8.95 | 8.95 | -0.3 (-3.24%) | 82,886 |
22 May 2020 | HKD | 9.55 | 9.55 | 9.25 | 9.25 | 9.25 | -0.38 (-3.95%) | 124,000 |
21 May 2020 | HKD | 9.61 | 9.65 | 9.6 | 9.63 | 9.63 | -0.1 (-1.03%) | 16,000 |
20 May 2020 | HKD | 9.83 | 9.83 | 9.53 | 9.73 | 9.73 | -0.33 (-3.28%) | 57,600 |
19 May 2020 | HKD | 10.1 | 10.36 | 10 | 10.06 | 10.06 | +0.08 (+0.80%) | 289,693 |
18 May 2020 | HKD | 10.1 | 10.22 | 9.97 | 9.98 | 9.98 | -0.08 (-0.80%) | 129,000 |
15 May 2020 | HKD | 10 | 10.1 | 9.98 | 10.06 | 10.06 | +0.04 (+0.40%) | 157,000 |
14 May 2020 | HKD | 10.78 | 10.78 | 10 | 10.02 | 10.02 | -0.28 (-2.72%) | 225,400 |
13 May 2020 | HKD | 10.28 | 10.3 | 10.28 | 10.3 | 10.3 | +0.1 (+0.98%) | 10,000 |
12 May 2020 | HKD | 10.2 | 10.3 | 10.2 | 10.2 | 10.2 | -0.1 (-0.97%) | 46,000 |
11 May 2020 | HKD | 10.2 | 10.36 | 10.2 | 10.3 | 10.3 | +0.06 (+0.59%) | 121,000 |
8 May 2020 | HKD | 10.16 | 10.24 | 10.16 | 10.24 | 10.24 | +0.06 (+0.59%) | 146,000 |
7 May 2020 | HKD | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 (0.0%) | 8,000 |
6 May 2020 | HKD | 10.16 | 10.26 | 10.16 | 10.18 | 10.18 | +0.02 (+0.20%) | 50,000 |
5 May 2020 | HKD | 10.2 | 10.2 | 10.02 | 10.16 | 10.16 | -0.06 (-0.59%) | 13,200 |
4 May 2020 | HKD | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.0 (0.0%) | 3,000 |
29 Apr 2020 | HKD | 10.2 | 10.3 | 10.2 | 10.22 | 10.22 | 0.0 (0.0%) | 87,500 |
28 Apr 2020 | HKD | 10.18 | 10.3 | 10.18 | 10.22 | 10.22 | +0.06 (+0.59%) | 63,000 |
27 Apr 2020 | HKD | 10.1 | 10.22 | 10.1 | 10.16 | 10.16 | -0.04 (-0.39%) | 113,000 |
24 Apr 2020 | HKD | 10.2 | 10.3 | 10.1 | 10.2 | 10.2 | 0.0 (0.0%) | 75,457 |
23 Apr 2020 | HKD | 10.2 | 10.2 | 10.1 | 10.2 | 10.2 | +0.12 (+1.19%) | 11,000 |
22 Apr 2020 | HKD | 10.14 | 10.2 | 10.02 | 10.08 | 10.08 | -0.04 (-0.40%) | 40,500 |
21 Apr 2020 | HKD | 10.3 | 10.3 | 10.1 | 10.12 | 10.12 | -0.26 (-2.50%) | 22,000 |
20 Apr 2020 | HKD | 10.24 | 10.4 | 10 | 10.38 | 10.38 | -0.02 (-0.19%) | 30,000 |
17 Apr 2020 | HKD | 10.48 | 10.52 | 10.4 | 10.4 | 10.4 | -0.02 (-0.19%) | 101,000 |
16 Apr 2020 | HKD | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.02 (-0.19%) | 10,000 |
15 Apr 2020 | HKD | 10.28 | 10.48 | 10.26 | 10.44 | 10.44 | -0.02 (-0.19%) | 6,000 |
14 Apr 2020 | HKD | 10.5 | 10.5 | 10.46 | 10.46 | 10.46 | +0.02 (+0.19%) | 102,000 |
9 Apr 2020 | HKD | 10.4 | 10.5 | 10.36 | 10.44 | 10.44 | +0.06 (+0.58%) | 206,000 |
8 Apr 2020 | HKD | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.02 (-0.19%) | 0 |