Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | HKD | 2.25 | 2.33 | 2.25 | 2.29 | 2.29 | +0.05 (+2.23%) | 1,584,000 |
18 Jun 2020 | HKD | 2.23 | 2.25 | 2.22 | 2.24 | 2.24 | +0.01 (+0.45%) | 744,000 |
17 Jun 2020 | HKD | 2.22 | 2.29 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 674,000 |
16 Jun 2020 | HKD | 2.2 | 2.24 | 2.2 | 2.22 | 2.22 | +0.02 (+0.91%) | 594,000 |
15 Jun 2020 | HKD | 2.24 | 2.24 | 2.14 | 2.2 | 2.2 | -0.02 (-0.90%) | 562,000 |
12 Jun 2020 | HKD | 2.2 | 2.22 | 2.1 | 2.22 | 2.22 | -0.02 (-0.89%) | 542,000 |
11 Jun 2020 | HKD | 2.29 | 2.29 | 2.21 | 2.24 | 2.24 | -0.04 (-1.75%) | 398,000 |
10 Jun 2020 | HKD | 2.29 | 2.32 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 980,000 |
9 Jun 2020 | HKD | 2.31 | 2.32 | 2.28 | 2.28 | 2.28 | -0.02 (-0.87%) | 666,000 |
8 Jun 2020 | HKD | 2.32 | 2.34 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 932,000 |
5 Jun 2020 | HKD | 2.3 | 2.31 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 536,000 |
4 Jun 2020 | HKD | 2.3 | 2.33 | 2.3 | 2.3 | 2.3 | +0.01 (+0.44%) | 268,000 |
3 Jun 2020 | HKD | 2.34 | 2.34 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 378,000 |
2 Jun 2020 | HKD | 2.3 | 2.32 | 2.28 | 2.3 | 2.3 | -0.02 (-0.86%) | 240,000 |
1 Jun 2020 | HKD | 2.3 | 2.32 | 2.25 | 2.32 | 2.32 | -0.02 (-0.85%) | 436,000 |
29 May 2020 | HKD | 2.28 | 2.34 | 2.28 | 2.34 | 2.34 | +0.08 (+3.54%) | 486,000 |
28 May 2020 | HKD | 2.31 | 2.33 | 2.26 | 2.26 | 2.26 | -0.02 (-0.88%) | 1,036,000 |
27 May 2020 | HKD | 2.36 | 2.39 | 2.28 | 2.28 | 2.28 | -0.11 (-4.60%) | 620,000 |
26 May 2020 | HKD | 2.37 | 2.43 | 2.31 | 2.39 | 2.39 | +0.02 (+0.84%) | 276,000 |
25 May 2020 | HKD | 2.34 | 2.38 | 2.34 | 2.37 | 2.37 | 0.0 (0.0%) | 266,000 |
22 May 2020 | HKD | 2.38 | 2.45 | 2.31 | 2.37 | 2.37 | -0.07 (-2.87%) | 4,938,000 |
21 May 2020 | HKD | 2.42 | 2.44 | 2.38 | 2.44 | 2.44 | 0.0 (0.0%) | 694,000 |
20 May 2020 | HKD | 2.39 | 2.46 | 2.35 | 2.44 | 2.44 | +0.04 (+1.67%) | 2,650,000 |
19 May 2020 | HKD | 2.41 | 2.43 | 2.39 | 2.4 | 2.4 | -0.04 (-1.64%) | 418,000 |
18 May 2020 | HKD | 2.48 | 2.52 | 2.39 | 2.44 | 2.44 | -0.03 (-1.21%) | 2,942,000 |
15 May 2020 | HKD | 2.47 | 2.5 | 2.4 | 2.47 | 2.47 | +0.02 (+0.82%) | 3,040,000 |
14 May 2020 | HKD | 2.48 | 2.48 | 2.4 | 2.45 | 2.45 | -0.02 (-0.81%) | 2,226,000 |
13 May 2020 | HKD | 2.49 | 2.49 | 2.45 | 2.47 | 2.47 | -0.03 (-1.20%) | 724,000 |
12 May 2020 | HKD | 2.5 | 2.51 | 2.44 | 2.5 | 2.5 | 0.0 (0.0%) | 632,000 |
11 May 2020 | HKD | 2.56 | 2.56 | 2.44 | 2.5 | 2.5 | +0.01 (+0.40%) | 270,000 |