Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | HKD | 3.42 | 3.42 | 3.3 | 3.35 | 3.35 | -0.04 (-1.18%) | 749,000 |
24 Jun 2020 | HKD | 3.39 | 3.39 | 3.32 | 3.39 | 3.39 | +0.04 (+1.19%) | 859,000 |
23 Jun 2020 | HKD | 3.43 | 3.43 | 3.32 | 3.35 | 3.35 | -0.06 (-1.76%) | 1,609,000 |
22 Jun 2020 | HKD | 3.38 | 3.45 | 3.35 | 3.41 | 3.41 | +0.06 (+1.79%) | 1,069,000 |
19 Jun 2020 | HKD | 3.42 | 3.42 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 1,022,000 |
18 Jun 2020 | HKD | 3.37 | 3.38 | 3.32 | 3.38 | 3.38 | +0.01 (+0.30%) | 1,117,000 |
17 Jun 2020 | HKD | 3.33 | 3.37 | 3.29 | 3.37 | 3.37 | +0.08 (+2.43%) | 1,173,000 |
16 Jun 2020 | HKD | 3.32 | 3.32 | 3.26 | 3.29 | 3.29 | -0.01 (-0.30%) | 774,000 |
15 Jun 2020 | HKD | 3.32 | 3.32 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 881,000 |
12 Jun 2020 | HKD | 3.33 | 3.33 | 3.26 | 3.3 | 3.3 | -0.01 (-0.30%) | 786,000 |
11 Jun 2020 | HKD | 3.33 | 3.33 | 3.3 | 3.31 | 3.31 | -0.02 (-0.60%) | 695,000 |
10 Jun 2020 | HKD | 3.33 | 3.33 | 3.31 | 3.33 | 3.33 | 0.0 (0.0%) | 1,734,000 |
9 Jun 2020 | HKD | 3.3 | 3.4 | 3.26 | 3.33 | 3.33 | +0.02 (+0.60%) | 1,235,072 |
8 Jun 2020 | HKD | 3.33 | 3.33 | 3.28 | 3.31 | 3.31 | 0.0 (0.0%) | 734,000 |
5 Jun 2020 | HKD | 3.33 | 3.33 | 3.28 | 3.31 | 3.31 | 0.0 (0.0%) | 818,090 |
4 Jun 2020 | HKD | 3.39 | 3.39 | 3.28 | 3.31 | 3.31 | -0.02 (-0.60%) | 746,000 |
3 Jun 2020 | HKD | 3.4 | 3.4 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 900,000 |
2 Jun 2020 | HKD | 3.3 | 3.62 | 3.22 | 3.34 | 3.34 | +0.04 (+1.21%) | 1,744,000 |
1 Jun 2020 | HKD | 3.24 | 3.3 | 3.13 | 3.3 | 3.3 | +0.05 (+1.54%) | 1,006,000 |
29 May 2020 | HKD | 3.29 | 3.29 | 3.21 | 3.25 | 3.25 | -0.04 (-1.22%) | 1,749,000 |
28 May 2020 | HKD | 3.32 | 3.32 | 3.25 | 3.29 | 3.29 | -0.01 (-0.30%) | 857,000 |
27 May 2020 | HKD | 3.33 | 3.33 | 3.26 | 3.3 | 3.3 | -0.01 (-0.30%) | 1,379,000 |
26 May 2020 | HKD | 3.33 | 3.33 | 3.25 | 3.31 | 3.31 | 0.0 (0.0%) | 1,023,000 |
25 May 2020 | HKD | 3.34 | 3.34 | 3.24 | 3.31 | 3.31 | 0.0 (0.0%) | 1,030,000 |
22 May 2020 | HKD | 3.42 | 3.42 | 3.26 | 3.31 | 3.31 | -0.1 (-2.93%) | 1,084,000 |
21 May 2020 | HKD | 3.55 | 3.57 | 3.4 | 3.41 | 3.41 | -0.1 (-2.85%) | 831,000 |
20 May 2020 | HKD | 3.48 | 3.59 | 3.45 | 3.51 | 3.51 | +0.07 (+2.03%) | 946,493 |
19 May 2020 | HKD | 3.51 | 3.51 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 816,000 |
18 May 2020 | HKD | 3.41 | 3.47 | 3.39 | 3.45 | 3.45 | +0.06 (+1.77%) | 1,076,000 |
15 May 2020 | HKD | 3.47 | 3.47 | 3.38 | 3.39 | 3.39 | -0.06 (-1.74%) | 917,000 |