Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 1.64 | 1.67 | 1.62 | 1.64 | 1.64 | -0.03 (-1.80%) | 1,676,000 |
17 Jun 2020 | HKD | 1.64 | 1.68 | 1.62 | 1.67 | 1.67 | +0.04 (+2.45%) | 2,263,172 |
16 Jun 2020 | HKD | 1.6 | 1.66 | 1.6 | 1.63 | 1.63 | +0.08 (+5.16%) | 4,265,000 |
15 Jun 2020 | HKD | 1.57 | 1.63 | 1.54 | 1.55 | 1.55 | -0.07 (-4.32%) | 5,735,000 |
12 Jun 2020 | HKD | 1.57 | 1.63 | 1.56 | 1.62 | 1.62 | -0.01 (-0.61%) | 3,679,000 |
11 Jun 2020 | HKD | 1.63 | 1.67 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 2,141,000 |
10 Jun 2020 | HKD | 1.64 | 1.67 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 1,660,000 |
9 Jun 2020 | HKD | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 2,497,000 |
8 Jun 2020 | HKD | 1.7 | 1.7 | 1.61 | 1.63 | 1.63 | +0.03 (+1.88%) | 2,378,000 |
5 Jun 2020 | HKD | 1.57 | 1.62 | 1.56 | 1.6 | 1.6 | +0.04 (+2.56%) | 2,366,000 |
4 Jun 2020 | HKD | 1.63 | 1.64 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 3,171,000 |
3 Jun 2020 | HKD | 1.61 | 1.65 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 2,058,000 |
2 Jun 2020 | HKD | 1.65 | 1.67 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 2,962,000 |
1 Jun 2020 | HKD | 1.59 | 1.7 | 1.59 | 1.63 | 1.63 | +0.06 (+3.82%) | 7,647,000 |
29 May 2020 | HKD | 1.45 | 1.61 | 1.42 | 1.57 | 1.57 | +0.11 (+7.53%) | 10,638,000 |
28 May 2020 | HKD | 1.58 | 1.58 | 1.36 | 1.46 | 1.46 | -0.13 (-8.18%) | 17,651,000 |
27 May 2020 | HKD | 1.76 | 1.78 | 1.57 | 1.59 | 1.59 | -0.16 (-9.14%) | 11,713,000 |
26 May 2020 | HKD | 1.93 | 1.93 | 1.7 | 1.75 | 1.75 | -0.65 (-27.08%) | 21,873,000 |
25 May 2020 | HKD | 2.2 | 2.45 | 2.2 | 2.4 | 2.4 | +0.14 (+6.19%) | 17,775,000 |
22 May 2020 | HKD | 2.29 | 2.31 | 2.2 | 2.26 | 2.26 | -0.07 (-3.00%) | 8,624,000 |
21 May 2020 | HKD | 2.37 | 2.39 | 2.32 | 2.33 | 2.33 | -0.04 (-1.69%) | 3,616,000 |
20 May 2020 | HKD | 2.33 | 2.42 | 2.33 | 2.37 | 2.37 | +0.03 (+1.28%) | 4,448,000 |
19 May 2020 | HKD | 2.36 | 2.37 | 2.32 | 2.34 | 2.34 | +0.04 (+1.74%) | 2,982,000 |
18 May 2020 | HKD | 2.4 | 2.4 | 2.26 | 2.3 | 2.3 | -0.08 (-3.36%) | 6,225,000 |
15 May 2020 | HKD | 2.39 | 2.42 | 2.33 | 2.38 | 2.38 | 0.0 (0.0%) | 4,069,000 |
14 May 2020 | HKD | 2.38 | 2.42 | 2.35 | 2.38 | 2.38 | -0.02 (-0.83%) | 3,961,000 |
13 May 2020 | HKD | 2.36 | 2.5 | 2.35 | 2.4 | 2.4 | -0.02 (-0.83%) | 7,157,000 |
12 May 2020 | HKD | 2.31 | 2.44 | 2.3 | 2.42 | 2.42 | +0.08 (+3.42%) | 5,558,000 |
11 May 2020 | HKD | 2.34 | 2.41 | 2.33 | 2.34 | 2.34 | +0.01 (+0.43%) | 5,833,000 |
8 May 2020 | HKD | 2.35 | 2.39 | 2.28 | 2.33 | 2.33 | +0.01 (+0.43%) | 7,180,000 |