Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 8.4 | 8.64 | 8.33 | 8.59 | 8.59 | +0.25 (+3.00%) | 7,290,488 |
17 Jun 2020 | HKD | 8.53 | 8.59 | 8.33 | 8.34 | 8.34 | -0.18 (-2.11%) | 10,929,573 |
16 Jun 2020 | HKD | 8.68 | 8.71 | 8.52 | 8.52 | 8.52 | -0.01 (-0.12%) | 6,096,100 |
15 Jun 2020 | HKD | 8.83 | 8.85 | 8.51 | 8.53 | 8.53 | -0.34 (-3.83%) | 6,653,000 |
12 Jun 2020 | HKD | 8.78 | 8.89 | 8.63 | 8.87 | 8.87 | -0.21 (-2.31%) | 5,732,000 |
11 Jun 2020 | HKD | 8.98 | 9.13 | 8.95 | 9.08 | 9.08 | +0.25 (+2.83%) | 9,191,193 |
10 Jun 2020 | HKD | 8.85 | 8.92 | 8.75 | 8.83 | 8.83 | +0.04 (+0.46%) | 8,112,183 |
9 Jun 2020 | HKD | 8.84 | 8.94 | 8.69 | 8.79 | 8.79 | +0.01 (+0.11%) | 9,024,500 |
8 Jun 2020 | HKD | 8.78 | 8.88 | 8.54 | 8.78 | 8.78 | -0.18 (-2.01%) | 16,756,000 |
5 Jun 2020 | HKD | 9.15 | 9.15 | 8.96 | 8.96 | 8.96 | -0.08 (-0.88%) | 8,374,086 |
4 Jun 2020 | HKD | 9.22 | 9.22 | 8.92 | 9.04 | 9.04 | -0.35 (-3.73%) | 10,740,574 |
3 Jun 2020 | HKD | 9.58 | 9.7 | 9.34 | 9.39 | 9.39 | -0.32 (-3.30%) | 7,209,547 |
2 Jun 2020 | HKD | 9.75 | 9.9 | 9.62 | 9.71 | 9.71 | -0.04 (-0.41%) | 3,031,500 |
1 Jun 2020 | HKD | 9.65 | 9.88 | 9.57 | 9.75 | 9.75 | +0.27 (+2.85%) | 5,686,771 |
29 May 2020 | HKD | 9.4 | 9.58 | 9.3 | 9.48 | 9.48 | +0.08 (+0.85%) | 9,414,552 |
28 May 2020 | HKD | 9.35 | 9.54 | 9.3 | 9.4 | 9.4 | +0.09 (+0.97%) | 5,905,652 |
27 May 2020 | HKD | 9.6 | 9.68 | 9.22 | 9.31 | 9.31 | -0.51 (-5.19%) | 13,746,000 |
26 May 2020 | HKD | 9.68 | 9.89 | 9.56 | 9.82 | 9.82 | +0.23 (+2.40%) | 3,059,555 |
25 May 2020 | HKD | 9.54 | 9.69 | 9.48 | 9.59 | 9.59 | -0.08 (-0.83%) | 4,898,500 |
22 May 2020 | HKD | 9.58 | 9.76 | 9.58 | 9.67 | 9.67 | -0.21 (-2.13%) | 11,336,214 |
21 May 2020 | HKD | 9.96 | 9.99 | 9.85 | 9.88 | 9.88 | -0.12 (-1.20%) | 10,263,820 |
20 May 2020 | HKD | 9.85 | 10.06 | 9.85 | 10 | 10 | +0.45 (+4.71%) | 9,046,500 |
19 May 2020 | HKD | 9.99 | 9.99 | 9.54 | 9.55 | 9.55 | -0.55 (-5.45%) | 11,388,500 |
18 May 2020 | HKD | 9.54 | 10.2 | 9.52 | 10.1 | 10.1 | +0.7 (+7.45%) | 20,156,600 |
15 May 2020 | HKD | 9.03 | 9.42 | 9.01 | 9.4 | 9.4 | +0.53 (+5.98%) | 8,982,500 |
14 May 2020 | HKD | 9 | 9.03 | 8.77 | 8.87 | 8.87 | -0.05 (-0.56%) | 4,197,122 |
13 May 2020 | HKD | 8.97 | 9 | 8.85 | 8.92 | 8.92 | +0.03 (+0.34%) | 4,404,000 |
12 May 2020 | HKD | 9.1 | 9.11 | 8.89 | 8.89 | 8.89 | -0.31 (-3.37%) | 5,171,520 |
11 May 2020 | HKD | 9.28 | 9.28 | 9.06 | 9.2 | 9.2 | -0.08 (-0.86%) | 4,225,787 |
8 May 2020 | HKD | 9.05 | 9.29 | 9 | 9.28 | 9.28 | +0.43 (+4.86%) | 9,207,194 |