Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | HKD | 2.58 | 2.59 | 2.54 | 2.54 | 2.54 | -0.03 (-1.17%) | 1,360,000 |
2 Jun 2020 | HKD | 2.56 | 2.59 | 2.55 | 2.57 | 2.57 | +0.02 (+0.78%) | 464,000 |
1 Jun 2020 | HKD | 2.56 | 2.59 | 2.52 | 2.55 | 2.55 | +0.04 (+1.59%) | 1,179,000 |
29 May 2020 | HKD | 2.51 | 2.55 | 2.5 | 2.51 | 2.51 | -0.02 (-0.79%) | 6,065,647 |
28 May 2020 | HKD | 2.51 | 2.55 | 2.49 | 2.53 | 2.53 | +0.02 (+0.80%) | 783,000 |
27 May 2020 | HKD | 2.51 | 2.53 | 2.5 | 2.51 | 2.51 | -0.03 (-1.18%) | 524,000 |
26 May 2020 | HKD | 2.52 | 2.55 | 2.5 | 2.54 | 2.54 | +0.04 (+1.60%) | 559,000 |
25 May 2020 | HKD | 2.54 | 2.56 | 2.49 | 2.5 | 2.5 | -0.04 (-1.57%) | 1,123,000 |
22 May 2020 | HKD | 2.65 | 2.65 | 2.52 | 2.54 | 2.54 | -0.14 (-5.22%) | 1,532,000 |
21 May 2020 | HKD | 2.67 | 2.69 | 2.66 | 2.68 | 2.68 | +0.01 (+0.37%) | 855,000 |
20 May 2020 | HKD | 2.7 | 2.72 | 2.66 | 2.67 | 2.67 | -0.07 (-2.55%) | 548,000 |
19 May 2020 | HKD | 2.7 | 2.74 | 2.67 | 2.74 | 2.74 | +0.06 (+2.24%) | 1,969,000 |
18 May 2020 | HKD | 2.7 | 2.73 | 2.68 | 2.68 | 2.68 | -0.02 (-0.74%) | 521,000 |
15 May 2020 | HKD | 2.7 | 2.72 | 2.68 | 2.7 | 2.7 | +0.02 (+0.75%) | 1,081,000 |
14 May 2020 | HKD | 2.73 | 2.73 | 2.68 | 2.68 | 2.68 | -0.03 (-1.11%) | 237,000 |
13 May 2020 | HKD | 2.72 | 2.75 | 2.7 | 2.71 | 2.71 | +0.01 (+0.37%) | 1,280,000 |
12 May 2020 | HKD | 2.73 | 2.75 | 2.7 | 2.7 | 2.7 | -0.04 (-1.46%) | 238,000 |
11 May 2020 | HKD | 2.7 | 2.74 | 2.68 | 2.74 | 2.74 | +0.04 (+1.48%) | 1,252,000 |
8 May 2020 | HKD | 2.7 | 2.75 | 2.67 | 2.7 | 2.7 | 0.0 (0.0%) | 1,098,000 |
7 May 2020 | HKD | 2.7 | 2.74 | 2.69 | 2.7 | 2.7 | -0.04 (-1.46%) | 282,000 |
6 May 2020 | HKD | 2.71 | 2.75 | 2.7 | 2.74 | 2.74 | +0.03 (+1.11%) | 260,000 |
5 May 2020 | HKD | 2.69 | 2.72 | 2.67 | 2.71 | 2.71 | +0.05 (+1.88%) | 672,000 |
4 May 2020 | HKD | 2.76 | 2.77 | 2.62 | 2.66 | 2.66 | -0.17 (-6.01%) | 2,243,000 |
29 Apr 2020 | HKD | 2.81 | 2.83 | 2.81 | 2.83 | 2.83 | 0.0 (0.0%) | 74,000 |
28 Apr 2020 | HKD | 2.82 | 2.86 | 2.82 | 2.83 | 2.83 | -0.03 (-1.05%) | 418,000 |
27 Apr 2020 | HKD | 2.8 | 2.86 | 2.8 | 2.86 | 2.86 | +0.06 (+2.14%) | 880,000 |
24 Apr 2020 | HKD | 2.8 | 2.83 | 2.79 | 2.8 | 2.8 | -0.04 (-1.41%) | 176,000 |
23 Apr 2020 | HKD | 2.84 | 2.84 | 2.79 | 2.84 | 2.84 | +0.02 (+0.71%) | 530,000 |
22 Apr 2020 | HKD | 2.83 | 2.84 | 2.81 | 2.82 | 2.82 | -0.03 (-1.05%) | 678,000 |
21 Apr 2020 | HKD | 2.83 | 2.86 | 2.81 | 2.85 | 2.85 | -0.02 (-0.70%) | 693,000 |