Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.704 | 0.0 (0.0%) | 1,725,000 |
17 Jun 2020 | HKD | 0.71 | 0.75 | 0.71 | 0.73 | 0.704 | -0.01 (-1.35%) | 112,000 |
16 Jun 2020 | HKD | 0.77 | 0.78 | 0.72 | 0.74 | 0.7136 | 0.0 (0.0%) | 8,902,000 |
15 Jun 2020 | HKD | 0.74 | 0.78 | 0.71 | 0.74 | 0.7136 | 0.0 (0.0%) | 5,880,000 |
12 Jun 2020 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 0.7136 | +0.04 (+5.71%) | 2,085,000 |
11 Jun 2020 | HKD | 0.7 | 0.73 | 0.68 | 0.7 | 0.675 | -0.01 (-1.41%) | 676,000 |
10 Jun 2020 | HKD | 0.74 | 0.74 | 0.7 | 0.71 | 0.6847 | -0.03 (-4.05%) | 245,000 |
9 Jun 2020 | HKD | 0.7 | 0.75 | 0.7 | 0.74 | 0.7136 | +0.03 (+4.23%) | 6,830,000 |
8 Jun 2020 | HKD | 0.69 | 0.73 | 0.68 | 0.71 | 0.6847 | +0.03 (+4.41%) | 6,257,000 |
5 Jun 2020 | HKD | 0.62 | 0.75 | 0.57 | 0.68 | 0.6557 | +0.07 (+11.48%) | 24,819,000 |
4 Jun 2020 | HKD | 0.64 | 0.64 | 0.61 | 0.61 | 0.5882 | -0.03 (-4.69%) | 98,000 |
3 Jun 2020 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.6172 | 0.0 (0.0%) | 62,000 |
2 Jun 2020 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.6172 | 0.0 (0.0%) | 36,000 |
1 Jun 2020 | HKD | 0.64 | 0.64 | 0.62 | 0.64 | 0.6172 | 0.0 (0.0%) | 892,000 |
29 May 2020 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.6172 | 0.0 (0.0%) | 3,605,000 |
28 May 2020 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 0.6172 | 0.0 (0.0%) | 199,000 |
27 May 2020 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.6172 | 0.0 (0.0%) | 338,000 |
26 May 2020 | HKD | 0.63 | 0.65 | 0.61 | 0.64 | 0.6172 | +0.01 (+1.59%) | 3,222,000 |
25 May 2020 | HKD | 0.61 | 0.63 | 0.61 | 0.63 | 0.6075 | 0.0 (0.0%) | 365,000 |
22 May 2020 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.6075 | -0.03 (-4.55%) | 623,000 |
21 May 2020 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.6365 | +0.01 (+1.54%) | 4,501,000 |
20 May 2020 | HKD | 0.67 | 0.67 | 0.64 | 0.65 | 0.6268 | 0.0 (0.0%) | 14,145,000 |
19 May 2020 | HKD | 0.65 | 0.66 | 0.61 | 0.65 | 0.6268 | -0.01 (-1.52%) | 7,095,000 |
18 May 2020 | HKD | 0.65 | 0.68 | 0.61 | 0.66 | 0.6365 | +0.01 (+1.54%) | 269,000 |
15 May 2020 | HKD | 0.6 | 0.7 | 0.6 | 0.65 | 0.6268 | +0.07 (+12.07%) | 7,968,000 |
14 May 2020 | HKD | 0.53 | 0.58 | 0.53 | 0.58 | 0.5593 | +0.08 (+16.00%) | 1,638,000 |
13 May 2020 | HKD | 0.58 | 0.6 | 0.5 | 0.5 | 0.4822 | -0.07 (-12.28%) | 1,352,000 |
12 May 2020 | HKD | 0.58 | 0.59 | 0.57 | 0.57 | 0.5497 | -0.01 (-1.72%) | 551,000 |
11 May 2020 | HKD | 0.58 | 0.6 | 0.58 | 0.58 | 0.5593 | 0.0 (0.0%) | 3,245,000 |
8 May 2020 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.5593 | 0.0 (0.0%) | 83,000 |