Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 4.59 | 4.63 | 4.48 | 4.6 | 4.6 | 0.0 (0.0%) | 4,884,400 |
17 Jun 2020 | HKD | 4.46 | 4.6 | 4.37 | 4.6 | 4.6 | +0.14 (+3.14%) | 3,740,160 |
16 Jun 2020 | HKD | 4.32 | 4.73 | 4.32 | 4.46 | 4.46 | +0.19 (+4.45%) | 10,059,200 |
15 Jun 2020 | HKD | 4.39 | 4.44 | 4.24 | 4.27 | 4.27 | -0.13 (-2.95%) | 2,839,200 |
12 Jun 2020 | HKD | 4.42 | 4.46 | 4.31 | 4.4 | 4.4 | -0.2 (-4.35%) | 11,362,400 |
11 Jun 2020 | HKD | 4.63 | 4.82 | 4.55 | 4.6 | 4.6 | -0.02 (-0.43%) | 9,461,600 |
10 Jun 2020 | HKD | 4.52 | 4.8 | 4.47 | 4.62 | 4.62 | +0.15 (+3.36%) | 11,241,240 |
9 Jun 2020 | HKD | 4.37 | 4.48 | 4.35 | 4.47 | 4.47 | +0.06 (+1.36%) | 3,077,720 |
8 Jun 2020 | HKD | 4.35 | 4.52 | 4.34 | 4.41 | 4.41 | +0.09 (+2.08%) | 4,171,600 |
5 Jun 2020 | HKD | 4.2 | 4.4 | 4.2 | 4.32 | 4.32 | +0.08 (+1.89%) | 3,471,700 |
4 Jun 2020 | HKD | 4.2 | 4.3 | 4.18 | 4.24 | 4.24 | 0.0 (0.0%) | 1,560,800 |
3 Jun 2020 | HKD | 4.22 | 4.26 | 4.18 | 4.24 | 4.24 | +0.01 (+0.24%) | 1,544,400 |
2 Jun 2020 | HKD | 4.25 | 4.28 | 4.15 | 4.23 | 4.23 | -0.01 (-0.24%) | 1,420,400 |
1 Jun 2020 | HKD | 4.2 | 4.31 | 4.15 | 4.24 | 4.24 | +0.01 (+0.24%) | 2,095,200 |
29 May 2020 | HKD | 4.15 | 4.24 | 4.12 | 4.23 | 4.23 | +0.09 (+2.17%) | 6,108,413 |
28 May 2020 | HKD | 4.19 | 4.21 | 4.06 | 4.14 | 4.14 | -0.04 (-0.96%) | 1,364,000 |
27 May 2020 | HKD | 4.22 | 4.25 | 4.09 | 4.18 | 4.18 | -0.03 (-0.71%) | 1,362,000 |
26 May 2020 | HKD | 4.19 | 4.29 | 4.15 | 4.21 | 4.21 | +0.08 (+1.94%) | 1,568,400 |
25 May 2020 | HKD | 4.02 | 4.21 | 3.9 | 4.13 | 4.13 | +0.1 (+2.48%) | 2,450,000 |
22 May 2020 | HKD | 4.2 | 4.2 | 3.92 | 4.03 | 4.03 | -0.24 (-5.62%) | 2,524,400 |
21 May 2020 | HKD | 4.17 | 4.37 | 4.14 | 4.27 | 4.27 | +0.12 (+2.89%) | 3,570,800 |
20 May 2020 | HKD | 4.2 | 4.2 | 4.06 | 4.15 | 4.15 | -0.03 (-0.72%) | 4,892,800 |
19 May 2020 | HKD | 4.2 | 4.28 | 4.12 | 4.18 | 4.18 | +0.03 (+0.72%) | 2,310,800 |
18 May 2020 | HKD | 4.28 | 4.29 | 4.06 | 4.15 | 4.15 | -0.13 (-3.04%) | 3,066,800 |
15 May 2020 | HKD | 4.3 | 4.34 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 1,460,000 |
14 May 2020 | HKD | 4.42 | 4.45 | 4.27 | 4.28 | 4.28 | -0.16 (-3.60%) | 7,770,800 |
13 May 2020 | HKD | 4.36 | 4.5 | 4.36 | 4.44 | 4.44 | +0.05 (+1.14%) | 1,992,000 |
12 May 2020 | HKD | 4.35 | 4.46 | 4.34 | 4.39 | 4.39 | -0.03 (-0.68%) | 1,179,600 |
11 May 2020 | HKD | 4.41 | 4.47 | 4.39 | 4.42 | 4.42 | +0.02 (+0.45%) | 1,179,600 |
8 May 2020 | HKD | 4.39 | 4.46 | 4.31 | 4.4 | 4.4 | +0.04 (+0.92%) | 1,373,200 |