Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.82 | 0.83 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 4,014,000 |
17 Jun 2020 | HKD | 0.83 | 0.86 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 4,416,000 |
16 Jun 2020 | HKD | 0.83 | 0.85 | 0.79 | 0.83 | 0.83 | +0.02 (+2.47%) | 5,948,000 |
15 Jun 2020 | HKD | 0.8 | 0.82 | 0.77 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,254,000 |
12 Jun 2020 | HKD | 0.77 | 0.8 | 0.76 | 0.8 | 0.8 | -0.01 (-1.23%) | 5,982,000 |
11 Jun 2020 | HKD | 0.85 | 0.86 | 0.79 | 0.81 | 0.81 | -0.05 (-5.81%) | 8,388,000 |
10 Jun 2020 | HKD | 0.94 | 0.98 | 0.84 | 0.86 | 0.86 | -0.07 (-7.53%) | 12,110,000 |
9 Jun 2020 | HKD | 0.95 | 0.99 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 3,638,000 |
8 Jun 2020 | HKD | 1.03 | 1.04 | 0.92 | 0.95 | 0.95 | -0.08 (-7.77%) | 9,394,000 |
5 Jun 2020 | HKD | 0.84 | 1.05 | 0.84 | 1.03 | 1.03 | +0.19 (+22.62%) | 23,760,000 |
4 Jun 2020 | HKD | 0.86 | 0.89 | 0.83 | 0.84 | 0.84 | -0.03 (-3.45%) | 1,452,000 |
3 Jun 2020 | HKD | 0.97 | 0.98 | 0.85 | 0.87 | 0.87 | -0.07 (-7.45%) | 7,736,000 |
2 Jun 2020 | HKD | 0.77 | 0.97 | 0.76 | 0.94 | 0.94 | +0.18 (+23.68%) | 7,710,000 |
1 Jun 2020 | HKD | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | +0.01 (+1.33%) | 2,186,000 |
29 May 2020 | HKD | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | +0.02 (+2.74%) | 1,026,000 |
28 May 2020 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 3,008,000 |
27 May 2020 | HKD | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | +0.04 (+5.80%) | 2,766,000 |
26 May 2020 | HKD | 0.66 | 0.7 | 0.66 | 0.69 | 0.69 | +0.04 (+6.15%) | 7,526,000 |
25 May 2020 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 838,000 |
22 May 2020 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.03 (-4.48%) | 4,664,000 |
21 May 2020 | HKD | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 4,026,000 |
20 May 2020 | HKD | 0.69 | 0.7 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 4,448,000 |
19 May 2020 | HKD | 0.69 | 0.7 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 4,680,000 |
18 May 2020 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 4,142,000 |
15 May 2020 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 2,478,000 |
14 May 2020 | HKD | 0.69 | 0.7 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 3,400,000 |
13 May 2020 | HKD | 0.7 | 0.74 | 0.7 | 0.7 | 0.7 | +0.01 (+1.45%) | 3,724,000 |
12 May 2020 | HKD | 0.71 | 0.72 | 0.68 | 0.69 | 0.69 | -0.03 (-4.17%) | 2,488,000 |
11 May 2020 | HKD | 0.69 | 0.76 | 0.68 | 0.72 | 0.72 | +0.04 (+5.88%) | 3,804,000 |
8 May 2020 | HKD | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 1,906,000 |