Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2020 | HKD | 1.18 | 1.18 | 1.05 | 1.09 | 1.09 | -0.09 (-7.63%) | 9,324,000 |
19 Jun 2020 | HKD | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 5,332,000 |
18 Jun 2020 | HKD | 1.22 | 1.25 | 1.16 | 1.19 | 1.19 | -0.03 (-2.46%) | 7,362,000 |
17 Jun 2020 | HKD | 1.18 | 1.22 | 1.15 | 1.22 | 1.22 | +0.04 (+3.39%) | 4,872,000 |
16 Jun 2020 | HKD | 1.24 | 1.26 | 1.13 | 1.18 | 1.18 | 0.0 (0.0%) | 15,388,000 |
15 Jun 2020 | HKD | 1.05 | 1.23 | 1.03 | 1.18 | 1.18 | +0.11 (+10.28%) | 22,111,000 |
12 Jun 2020 | HKD | 0.96 | 1.08 | 0.95 | 1.07 | 1.07 | +0.05 (+4.90%) | 10,014,000 |
11 Jun 2020 | HKD | 1.08 | 1.12 | 1 | 1.02 | 1.02 | -0.04 (-3.77%) | 20,974,000 |
10 Jun 2020 | HKD | 0.97 | 1.09 | 0.94 | 1.06 | 1.06 | +0.07 (+7.07%) | 12,240,000 |
9 Jun 2020 | HKD | 1 | 1.05 | 0.98 | 0.99 | 0.99 | +0.02 (+2.06%) | 11,816,000 |
8 Jun 2020 | HKD | 0.85 | 0.97 | 0.85 | 0.97 | 0.97 | +0.12 (+14.12%) | 15,412,000 |
5 Jun 2020 | HKD | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 1,288,000 |
4 Jun 2020 | HKD | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 1,510,000 |
3 Jun 2020 | HKD | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 2,936,000 |
2 Jun 2020 | HKD | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,678,000 |
1 Jun 2020 | HKD | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,534,000 |
29 May 2020 | HKD | 0.82 | 0.87 | 0.81 | 0.87 | 0.87 | +0.04 (+4.82%) | 1,632,000 |
28 May 2020 | HKD | 0.83 | 0.83 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 962,000 |
27 May 2020 | HKD | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -0.02 (-2.35%) | 3,498,000 |
26 May 2020 | HKD | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 1,978,000 |
25 May 2020 | HKD | 0.83 | 0.86 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 1,012,000 |
22 May 2020 | HKD | 0.89 | 0.89 | 0.83 | 0.83 | 0.83 | -0.08 (-8.79%) | 4,046,000 |
21 May 2020 | HKD | 0.93 | 0.94 | 0.89 | 0.91 | 0.91 | -0.01 (-1.09%) | 4,204,000 |
20 May 2020 | HKD | 0.87 | 0.96 | 0.87 | 0.92 | 0.92 | +0.05 (+5.75%) | 7,164,000 |
19 May 2020 | HKD | 0.87 | 0.9 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 3,782,000 |
18 May 2020 | HKD | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 2,922,000 |
15 May 2020 | HKD | 0.88 | 0.9 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 1,730,000 |
14 May 2020 | HKD | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 1,362,000 |
13 May 2020 | HKD | 0.9 | 0.9 | 0.87 | 0.87 | 0.87 | -0.04 (-4.40%) | 3,974,000 |
12 May 2020 | HKD | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -0.01 (-1.09%) | 2,286,000 |