Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2020 | HKD | 1.27 | 1.3 | 1.25 | 1.3 | 1.3 | -0.06 (-4.41%) | 240,000 |
2 Jul 2020 | HKD | 1.37 | 1.38 | 1.3 | 1.36 | 1.36 | -0.06 (-4.23%) | 224,000 |
30 Jun 2020 | HKD | 1.65 | 1.65 | 1.19 | 1.42 | 1.42 | -0.22 (-13.41%) | 1,002,000 |
29 Jun 2020 | HKD | 1.7 | 1.78 | 1.61 | 1.64 | 1.64 | -0.14 (-7.87%) | 148,000 |
26 Jun 2020 | HKD | 1.95 | 1.95 | 1.62 | 1.78 | 1.78 | -0.17 (-8.72%) | 248,000 |
24 Jun 2020 | HKD | 1.9 | 1.95 | 1.9 | 1.95 | 1.95 | +0.05 (+2.63%) | 164,000 |
23 Jun 2020 | HKD | 2.04 | 2.04 | 1.88 | 1.9 | 1.9 | -0.15 (-7.32%) | 110,000 |
22 Jun 2020 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
19 Jun 2020 | HKD | 2.26 | 2.3 | 1.95 | 2.05 | 2.05 | +0.14 (+7.33%) | 166,000 |
18 Jun 2020 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.09 (-4.50%) | 6,000 |
17 Jun 2020 | HKD | 2.08 | 2.08 | 1.81 | 2 | 2 | -0.04 (-1.96%) | 380,000 |
16 Jun 2020 | HKD | 2.18 | 2.26 | 2.04 | 2.04 | 2.04 | -0.06 (-2.86%) | 110,000 |
15 Jun 2020 | HKD | 2.4 | 2.4 | 2.08 | 2.1 | 2.1 | -0.19 (-8.30%) | 164,000 |
12 Jun 2020 | HKD | 2.28 | 2.32 | 2.26 | 2.29 | 2.29 | -0.01 (-0.43%) | 48,000 |
11 Jun 2020 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | -0.03 (-1.29%) | 2,000 |
10 Jun 2020 | HKD | 2.32 | 2.34 | 2.22 | 2.33 | 2.33 | +0.01 (+0.43%) | 72,000 |
9 Jun 2020 | HKD | 2.4 | 2.5 | 2.3 | 2.32 | 2.32 | -0.18 (-7.20%) | 518,000 |
8 Jun 2020 | HKD | 2.51 | 2.55 | 2.42 | 2.5 | 2.5 | 0.0 (0.0%) | 604,000 |
5 Jun 2020 | HKD | 2.4 | 2.67 | 2.4 | 2.5 | 2.5 | 0.0 (0.0%) | 130,000 |
4 Jun 2020 | HKD | 2.4 | 2.5 | 2.38 | 2.5 | 2.5 | -0.05 (-1.96%) | 26,000 |
3 Jun 2020 | HKD | 2.51 | 2.55 | 2.5 | 2.55 | 2.55 | +0.02 (+0.79%) | 52,000 |
2 Jun 2020 | HKD | 2.56 | 2.56 | 2.3 | 2.53 | 2.53 | -0.03 (-1.17%) | 158,000 |
1 Jun 2020 | HKD | 2.65 | 2.66 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 30,000 |
29 May 2020 | HKD | 2.5 | 2.62 | 2.5 | 2.56 | 2.56 | -0.06 (-2.29%) | 26,000 |
28 May 2020 | HKD | 2.61 | 2.63 | 2.5 | 2.62 | 2.62 | -0.17 (-6.09%) | 80,000 |
27 May 2020 | HKD | 2.66 | 2.79 | 2.66 | 2.79 | 2.79 | -0.11 (-3.79%) | 18,000 |
26 May 2020 | HKD | 2.52 | 2.9 | 2.52 | 2.9 | 2.9 | +0.16 (+5.84%) | 34,000 |
25 May 2020 | HKD | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 0 |
22 May 2020 | HKD | 2.69 | 2.8 | 2.69 | 2.74 | 2.74 | -0.08 (-2.84%) | 20,000 |
21 May 2020 | HKD | 3 | 3 | 2.8 | 2.82 | 2.82 | -0.23 (-7.54%) | 56,000 |