Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2020 | HKD | 1.65 | 1.74 | 1.64 | 1.7 | 1.7 | +0.07 (+4.29%) | 7,504,000 |
30 Jun 2020 | HKD | 1.66 | 1.73 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 12,300,000 |
29 Jun 2020 | HKD | 1.71 | 1.78 | 1.5 | 1.62 | 1.62 | -0.13 (-7.43%) | 15,804,000 |
26 Jun 2020 | HKD | 1.51 | 1.78 | 1.51 | 1.75 | 1.75 | +0.24 (+15.89%) | 28,279,000 |
24 Jun 2020 | HKD | 1.41 | 1.59 | 1.35 | 1.51 | 1.51 | +0.39 (+34.82%) | 50,282,550 |
23 Jun 2020 | HKD | 1.13 | 1.19 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 3,626,000 |
22 Jun 2020 | HKD | 1.18 | 1.22 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 2,080,000 |
19 Jun 2020 | HKD | 1.12 | 1.26 | 1.1 | 1.18 | 1.18 | +0.04 (+3.51%) | 5,622,000 |
18 Jun 2020 | HKD | 1.12 | 1.15 | 1.06 | 1.14 | 1.14 | -0.02 (-1.72%) | 6,754,000 |
17 Jun 2020 | HKD | 1.19 | 1.19 | 1.02 | 1.16 | 1.16 | 0.0 (0.0%) | 11,442,000 |
16 Jun 2020 | HKD | 1.33 | 1.33 | 1.16 | 1.16 | 1.16 | -0.1 (-7.94%) | 31,988,000 |
15 Jun 2020 | HKD | 1.18 | 1.34 | 1.11 | 1.26 | 1.26 | +0.09 (+7.69%) | 38,952,000 |
12 Jun 2020 | HKD | 0.95 | 1.17 | 0.94 | 1.17 | 1.17 | +0.17 (+17.00%) | 14,420,000 |
11 Jun 2020 | HKD | 0.97 | 1.13 | 0.94 | 1 | 1 | +0.03 (+3.09%) | 18,068,000 |
10 Jun 2020 | HKD | 0.8 | 0.99 | 0.8 | 0.97 | 0.97 | +0.17 (+21.25%) | 21,216,000 |
9 Jun 2020 | HKD | 0.75 | 0.86 | 0.75 | 0.8 | 0.8 | +0.07 (+9.59%) | 8,402,000 |
8 Jun 2020 | HKD | 0.69 | 0.75 | 0.69 | 0.73 | 0.73 | +0.05 (+7.35%) | 11,126,000 |
5 Jun 2020 | HKD | 0.63 | 0.71 | 0.62 | 0.68 | 0.68 | +0.07 (+11.48%) | 11,726,000 |
4 Jun 2020 | HKD | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | +0.04 (+7.02%) | 4,196,000 |
3 Jun 2020 | HKD | 0.56 | 0.58 | 0.5 | 0.57 | 0.57 | +0.01 (+1.79%) | 3,684,000 |
2 Jun 2020 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.03 (+5.66%) | 214,000 |
1 Jun 2020 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 722,000 |
29 May 2020 | HKD | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 294,000 |
28 May 2020 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +0.01 (+1.82%) | 272,000 |
27 May 2020 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 238,000 |
26 May 2020 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 478,000 |
25 May 2020 | HKD | 0.54 | 0.66 | 0.54 | 0.57 | 0.57 | +0.03 (+5.56%) | 2,556,000 |
22 May 2020 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 664,000 |
21 May 2020 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 1,324,000 |
20 May 2020 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 526,000 |