Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | HKD | 1.4 | 1.46 | 1.4 | 1.44 | 1.44 | +0.04 (+2.86%) | 3,620,000 |
3 Jul 2020 | HKD | 1.39 | 1.41 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 2,700,000 |
2 Jul 2020 | HKD | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 5,306,000 |
30 Jun 2020 | HKD | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 610,000 |
29 Jun 2020 | HKD | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 406,000 |
26 Jun 2020 | HKD | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 610,000 |
24 Jun 2020 | HKD | 1.47 | 1.47 | 1.38 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,148,000 |
23 Jun 2020 | HKD | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 618,000 |
22 Jun 2020 | HKD | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 816,000 |
19 Jun 2020 | HKD | 1.47 | 1.5 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 2,718,000 |
18 Jun 2020 | HKD | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 964,000 |
17 Jun 2020 | HKD | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 966,000 |
16 Jun 2020 | HKD | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 440,000 |
15 Jun 2020 | HKD | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 3,085,000 |
12 Jun 2020 | HKD | 1.42 | 1.44 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 2,442,000 |
11 Jun 2020 | HKD | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 2,794,000 |
10 Jun 2020 | HKD | 1.47 | 1.5 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 2,062,000 |
9 Jun 2020 | HKD | 1.5 | 1.52 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 4,970,000 |
8 Jun 2020 | HKD | 1.64 | 1.72 | 1.48 | 1.5 | 1.5 | -0.4 (-21.05%) | 13,564,050 |
5 Jun 2020 | HKD | 1.68 | 1.95 | 1.67 | 1.9 | 1.9 | +0.23 (+13.77%) | 36,160,000 |
4 Jun 2020 | HKD | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 1,238,000 |
3 Jun 2020 | HKD | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 914,000 |
2 Jun 2020 | HKD | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 2,164,000 |
1 Jun 2020 | HKD | 1.61 | 1.67 | 1.61 | 1.64 | 1.64 | +0.01 (+0.61%) | 690,000 |
29 May 2020 | HKD | 1.6 | 1.65 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 662,000 |
28 May 2020 | HKD | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 728,000 |
27 May 2020 | HKD | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 288,000 |
26 May 2020 | HKD | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | +0.02 (+1.25%) | 540,000 |
25 May 2020 | HKD | 1.62 | 1.63 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 824,000 |
22 May 2020 | HKD | 1.66 | 1.66 | 1.6 | 1.63 | 1.63 | -0.04 (-2.40%) | 1,752,000 |