Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 5.4 | 5.57 | 5.26 | 5.57 | 5.57 | +0.18 (+3.34%) | 6,966,000 |
17 Jun 2020 | HKD | 5.53 | 5.56 | 5.15 | 5.39 | 5.39 | -0.13 (-2.36%) | 13,346,000 |
16 Jun 2020 | HKD | 5.25 | 5.52 | 5.18 | 5.52 | 5.52 | +0.35 (+6.77%) | 5,980,000 |
15 Jun 2020 | HKD | 5.24 | 5.43 | 5.04 | 5.17 | 5.17 | +0.07 (+1.37%) | 13,188,000 |
12 Jun 2020 | HKD | 4.87 | 5.22 | 4.81 | 5.1 | 5.1 | +0.13 (+2.62%) | 14,090,000 |
11 Jun 2020 | HKD | 4.8 | 5.12 | 4.8 | 4.97 | 4.97 | +0.17 (+3.54%) | 17,712,630 |
10 Jun 2020 | HKD | 4.64 | 4.84 | 4.53 | 4.8 | 4.8 | +0.17 (+3.67%) | 13,922,874 |
9 Jun 2020 | HKD | 4.16 | 4.63 | 4.16 | 4.63 | 4.63 | +0.48 (+11.57%) | 23,378,000 |
8 Jun 2020 | HKD | 4.1 | 4.18 | 4.1 | 4.15 | 4.15 | +0.1 (+2.47%) | 5,348,000 |
5 Jun 2020 | HKD | 4.08 | 4.24 | 4.01 | 4.05 | 4.05 | +0.02 (+0.50%) | 16,077,904 |
4 Jun 2020 | HKD | 3.99 | 4.12 | 3.93 | 4.03 | 4.03 | +0.02 (+0.50%) | 12,916,000 |
3 Jun 2020 | HKD | 3.97 | 4.12 | 3.94 | 4.01 | 4.01 | +0.04 (+1.01%) | 10,204,000 |
2 Jun 2020 | HKD | 4.2 | 4.33 | 3.79 | 3.97 | 3.97 | -0.18 (-4.34%) | 17,276,000 |
1 Jun 2020 | HKD | 4.01 | 4.21 | 3.95 | 4.15 | 4.15 | +0.22 (+5.60%) | 15,116,000 |
29 May 2020 | HKD | 3.85 | 4.05 | 3.84 | 3.93 | 3.93 | +0.07 (+1.81%) | 12,474,000 |
28 May 2020 | HKD | 3.97 | 4.04 | 3.81 | 3.86 | 3.86 | -0.1 (-2.53%) | 10,810,500 |
27 May 2020 | HKD | 3.88 | 4.01 | 3.79 | 3.96 | 3.96 | +0.09 (+2.33%) | 9,218,800 |
26 May 2020 | HKD | 3.89 | 3.95 | 3.85 | 3.87 | 3.87 | +0.07 (+1.84%) | 6,518,000 |
25 May 2020 | HKD | 3.83 | 3.84 | 3.61 | 3.8 | 3.8 | 0.0 (0.0%) | 13,542,000 |
22 May 2020 | HKD | 3.81 | 3.94 | 3.71 | 3.8 | 3.8 | -0.1 (-2.56%) | 14,174,000 |
21 May 2020 | HKD | 4.06 | 4.09 | 3.83 | 3.9 | 3.9 | -0.14 (-3.47%) | 9,986,000 |
20 May 2020 | HKD | 4.05 | 4.18 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 8,666,684 |
19 May 2020 | HKD | 3.91 | 4.2 | 3.91 | 4.04 | 4.04 | +0.2 (+5.21%) | 14,903,568 |
18 May 2020 | HKD | 3.76 | 3.94 | 3.69 | 3.84 | 3.84 | +0.04 (+1.05%) | 11,072,800 |
15 May 2020 | HKD | 3.94 | 4.05 | 3.53 | 3.8 | 3.8 | -0.21 (-5.24%) | 13,452,000 |
14 May 2020 | HKD | 4 | 4.04 | 3.92 | 4.01 | 4.01 | -0.02 (-0.50%) | 5,716,000 |
13 May 2020 | HKD | 3.91 | 4.08 | 3.85 | 4.03 | 4.03 | +0.12 (+3.07%) | 10,115,300 |
12 May 2020 | HKD | 3.86 | 3.95 | 3.71 | 3.91 | 3.91 | +0.08 (+2.09%) | 10,934,000 |
11 May 2020 | HKD | 3.78 | 3.86 | 3.71 | 3.83 | 3.83 | +0.13 (+3.51%) | 8,358,700 |
8 May 2020 | HKD | 3.48 | 3.94 | 3.25 | 3.7 | 3.7 | +0.25 (+7.25%) | 29,836,000 |