Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | HKD | 5.79 | 5.79 | 5.5 | 5.51 | 5.51 | -0.28 (-4.84%) | 1,484,000 |
24 Jun 2020 | HKD | 5.8 | 5.91 | 5.6 | 5.79 | 5.79 | +0.05 (+0.87%) | 1,096,000 |
23 Jun 2020 | HKD | 5.86 | 5.86 | 5.73 | 5.74 | 5.74 | -0.12 (-2.05%) | 1,401,000 |
22 Jun 2020 | HKD | 6.09 | 6.13 | 5.83 | 5.86 | 5.86 | -0.3 (-4.87%) | 593,000 |
19 Jun 2020 | HKD | 6 | 6.2 | 5.95 | 6.16 | 6.16 | +0.16 (+2.67%) | 792,000 |
18 Jun 2020 | HKD | 6 | 6.08 | 5.86 | 6 | 6 | +0.12 (+2.04%) | 581,000 |
17 Jun 2020 | HKD | 6.13 | 6.13 | 5.87 | 5.88 | 5.88 | -0.21 (-3.45%) | 984,000 |
16 Jun 2020 | HKD | 6.24 | 6.29 | 6.09 | 6.09 | 6.09 | -0.11 (-1.77%) | 279,000 |
15 Jun 2020 | HKD | 6.41 | 6.41 | 6.09 | 6.2 | 6.2 | -0.14 (-2.21%) | 518,000 |
12 Jun 2020 | HKD | 6.25 | 6.38 | 6.25 | 6.34 | 6.34 | +0.09 (+1.44%) | 501,000 |
11 Jun 2020 | HKD | 6.41 | 6.47 | 6.25 | 6.25 | 6.25 | -0.06 (-0.95%) | 786,000 |
10 Jun 2020 | HKD | 6.41 | 6.41 | 6.16 | 6.31 | 6.31 | -0.08 (-1.25%) | 343,000 |
9 Jun 2020 | HKD | 6.3 | 6.48 | 6.25 | 6.39 | 6.39 | +0.09 (+1.43%) | 280,300 |
8 Jun 2020 | HKD | 6.48 | 6.64 | 6.21 | 6.3 | 6.3 | -0.04 (-0.63%) | 543,000 |
5 Jun 2020 | HKD | 6.28 | 6.41 | 6.12 | 6.34 | 6.34 | +0.26 (+4.28%) | 676,000 |
4 Jun 2020 | HKD | 6.4 | 6.54 | 5.98 | 6.08 | 6.08 | -0.3 (-4.70%) | 873,000 |
3 Jun 2020 | HKD | 6.2 | 6.5 | 6.15 | 6.38 | 6.38 | +0.33 (+5.45%) | 974,000 |
2 Jun 2020 | HKD | 6.2 | 6.7 | 5.93 | 6.05 | 6.05 | 0.0 (0.0%) | 2,974,000 |
1 Jun 2020 | HKD | 5.62 | 6.09 | 5.62 | 6.05 | 6.05 | +0.54 (+9.80%) | 1,835,000 |
29 May 2020 | HKD | 5.52 | 5.64 | 5.36 | 5.51 | 5.51 | -0.1 (-1.78%) | 429,000 |
28 May 2020 | HKD | 5.7 | 6.14 | 5.47 | 5.61 | 5.61 | -0.13 (-2.26%) | 2,900,000 |
27 May 2020 | HKD | 5.19 | 5.76 | 5.11 | 5.74 | 5.74 | +0.46 (+8.71%) | 2,059,000 |
26 May 2020 | HKD | 5.35 | 5.42 | 5.25 | 5.28 | 5.28 | -0.07 (-1.31%) | 231,000 |
25 May 2020 | HKD | 5.21 | 5.48 | 5.13 | 5.35 | 5.35 | +0.05 (+0.94%) | 449,000 |
22 May 2020 | HKD | 5.3 | 5.41 | 5 | 5.3 | 5.3 | -0.11 (-2.03%) | 1,387,000 |
21 May 2020 | HKD | 5.45 | 5.7 | 5.32 | 5.41 | 5.41 | +0.03 (+0.56%) | 837,000 |
20 May 2020 | HKD | 5.58 | 5.58 | 5.36 | 5.38 | 5.38 | -0.2 (-3.58%) | 431,000 |
19 May 2020 | HKD | 5.4 | 5.74 | 5.4 | 5.58 | 5.58 | +0.24 (+4.49%) | 873,000 |
18 May 2020 | HKD | 5.34 | 5.36 | 5.25 | 5.34 | 5.34 | -0.06 (-1.11%) | 415,000 |
15 May 2020 | HKD | 5.25 | 5.44 | 5.25 | 5.4 | 5.4 | +0.1 (+1.89%) | 217,000 |