Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 1.4 | 1.56 | 1.38 | 1.5 | 1.5 | +0.1 (+7.14%) | 1,259,000 |
17 Jun 2020 | HKD | 1.42 | 1.42 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 322,500 |
16 Jun 2020 | HKD | 1.38 | 1.42 | 1.32 | 1.38 | 1.38 | +0.04 (+2.99%) | 488,000 |
15 Jun 2020 | HKD | 1.42 | 1.43 | 1.33 | 1.34 | 1.34 | -0.07 (-4.96%) | 681,500 |
12 Jun 2020 | HKD | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | -0.03 (-2.08%) | 335,000 |
11 Jun 2020 | HKD | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 368,000 |
10 Jun 2020 | HKD | 1.43 | 1.47 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 1,273,000 |
9 Jun 2020 | HKD | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | +0.01 (+0.70%) | 542,500 |
8 Jun 2020 | HKD | 1.43 | 1.48 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 615,500 |
5 Jun 2020 | HKD | 1.45 | 1.5 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 1,137,000 |
4 Jun 2020 | HKD | 1.5 | 1.5 | 1.39 | 1.5 | 1.5 | 0.0 (0.0%) | 659,000 |
3 Jun 2020 | HKD | 1.51 | 1.54 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 852,500 |
2 Jun 2020 | HKD | 1.5 | 1.52 | 1.39 | 1.49 | 1.49 | -0.01 (-0.67%) | 2,179,000 |
1 Jun 2020 | HKD | 1.58 | 1.65 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 8,399,000 |
29 May 2020 | HKD | 1.42 | 1.62 | 1.4 | 1.58 | 1.58 | +0.13 (+8.97%) | 2,861,000 |
28 May 2020 | HKD | 1.49 | 1.51 | 1.36 | 1.45 | 1.45 | -0.04 (-2.68%) | 2,109,500 |
27 May 2020 | HKD | 1.3 | 1.54 | 1.3 | 1.49 | 1.49 | +0.24 (+19.20%) | 5,360,000 |
26 May 2020 | HKD | 1.12 | 1.35 | 1.1 | 1.25 | 1.25 | +0.12 (+10.62%) | 1,429,000 |
25 May 2020 | HKD | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 430,500 |
22 May 2020 | HKD | 1.08 | 1.16 | 1.05 | 1.13 | 1.13 | +0.05 (+4.63%) | 911,000 |
21 May 2020 | HKD | 1.02 | 1.08 | 1 | 1.08 | 1.08 | +0.06 (+5.88%) | 844,500 |
20 May 2020 | HKD | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | +0.02 (+2%) | 191,500 |
19 May 2020 | HKD | 1.01 | 1.02 | 1 | 1 | 1 | 0.0 (0.0%) | 282,500 |
18 May 2020 | HKD | 1.02 | 1.03 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 780,000 |
15 May 2020 | HKD | 0.97 | 1 | 0.96 | 0.99 | 0.99 | 0.0 (0.0%) | 307,000 |
14 May 2020 | HKD | 0.96 | 1 | 0.93 | 0.99 | 0.99 | 0.0 (0.0%) | 1,158,000 |
13 May 2020 | HKD | 1 | 1.01 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 697,500 |
12 May 2020 | HKD | 1 | 1.05 | 0.99 | 1 | 1 | 0.0 (0.0%) | 350,500 |
11 May 2020 | HKD | 0.98 | 1.02 | 0.97 | 1 | 1 | 0.0 (0.0%) | 480,000 |
8 May 2020 | HKD | 1.01 | 1.01 | 0.99 | 1 | 1 | 0.0 (0.0%) | 392,000 |