Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | HKD | 4.57 | 4.57 | 4.38 | 4.47 | 4.47 | -0.1 (-2.19%) | 172,500 |
24 Jun 2020 | HKD | 4.59 | 4.66 | 4.46 | 4.57 | 4.57 | -0.02 (-0.44%) | 254,500 |
23 Jun 2020 | HKD | 4.66 | 4.66 | 4.54 | 4.59 | 4.59 | -0.07 (-1.50%) | 51,500 |
22 Jun 2020 | HKD | 4.52 | 4.7 | 4.5 | 4.66 | 4.66 | +0.18 (+4.02%) | 252,500 |
19 Jun 2020 | HKD | 4.52 | 4.52 | 4.46 | 4.48 | 4.48 | -0.04 (-0.88%) | 54,000 |
18 Jun 2020 | HKD | 4.41 | 4.56 | 4.41 | 4.52 | 4.52 | +0.12 (+2.73%) | 205,000 |
17 Jun 2020 | HKD | 4.37 | 4.5 | 4.37 | 4.4 | 4.4 | +0.05 (+1.15%) | 106,500 |
16 Jun 2020 | HKD | 4.47 | 4.47 | 4.33 | 4.35 | 4.35 | +0.07 (+1.64%) | 52,000 |
15 Jun 2020 | HKD | 4.43 | 4.43 | 4.22 | 4.28 | 4.28 | -0.1 (-2.28%) | 200,000 |
12 Jun 2020 | HKD | 4.45 | 4.45 | 4.37 | 4.38 | 4.38 | -0.08 (-1.79%) | 161,000 |
11 Jun 2020 | HKD | 4.5 | 4.5 | 4.45 | 4.46 | 4.46 | -0.05 (-1.11%) | 158,000 |
10 Jun 2020 | HKD | 4.57 | 4.57 | 4.46 | 4.51 | 4.51 | -0.03 (-0.66%) | 201,000 |
9 Jun 2020 | HKD | 4.53 | 4.68 | 4.47 | 4.54 | 4.54 | -0.15 (-3.20%) | 1,480,000 |
8 Jun 2020 | HKD | 4.7 | 4.7 | 4.52 | 4.69 | 4.69 | +0.01 (+0.21%) | 270,000 |
5 Jun 2020 | HKD | 4.55 | 4.7 | 4.44 | 4.68 | 4.68 | +0.19 (+4.23%) | 547,000 |
4 Jun 2020 | HKD | 4.2 | 4.53 | 4.12 | 4.49 | 4.49 | +0.38 (+9.25%) | 444,000 |
3 Jun 2020 | HKD | 4.02 | 4.11 | 3.97 | 4.11 | 4.11 | +0.09 (+2.24%) | 261,500 |
2 Jun 2020 | HKD | 4.01 | 4.02 | 3.91 | 4.02 | 4.02 | 0.0 (0.0%) | 115,500 |
1 Jun 2020 | HKD | 3.95 | 4.06 | 3.95 | 4.02 | 4.02 | +0.07 (+1.77%) | 152,500 |
29 May 2020 | HKD | 3.95 | 3.97 | 3.94 | 3.95 | 3.95 | -0.01 (-0.25%) | 39,500 |
28 May 2020 | HKD | 3.82 | 3.96 | 3.82 | 3.96 | 3.96 | +0.1 (+2.59%) | 60,500 |
27 May 2020 | HKD | 3.9 | 3.95 | 3.86 | 3.86 | 3.86 | -0.11 (-2.77%) | 58,500 |
26 May 2020 | HKD | 3.9 | 3.97 | 3.9 | 3.97 | 3.97 | +0.07 (+1.79%) | 14,000 |
25 May 2020 | HKD | 3.91 | 3.91 | 3.84 | 3.9 | 3.9 | -0.02 (-0.51%) | 14,500 |
22 May 2020 | HKD | 4.04 | 4.05 | 3.92 | 3.92 | 3.92 | -0.14 (-3.45%) | 204,000 |
21 May 2020 | HKD | 4.07 | 4.13 | 4.06 | 4.06 | 4.06 | -0.01 (-0.25%) | 28,500 |
20 May 2020 | HKD | 4.03 | 4.09 | 4.03 | 4.07 | 4.07 | -0.01 (-0.25%) | 6,000 |
19 May 2020 | HKD | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | +0.05 (+1.24%) | 50,500 |
18 May 2020 | HKD | 4.05 | 4.1 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 29,500 |
15 May 2020 | HKD | 4.02 | 4.06 | 4.02 | 4.05 | 4.05 | 0.0 (0.0%) | 22,500 |