Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | HKD | 6.48 | 6.48 | 5.8 | 6.05 | 6.05 | -0.4 (-6.20%) | 15,370,000 |
3 Jul 2020 | HKD | 6.45 | 6.6 | 6.28 | 6.45 | 6.45 | +0.01 (+0.16%) | 4,056,000 |
2 Jul 2020 | HKD | 6.3 | 6.55 | 6.08 | 6.44 | 6.44 | +0.2 (+3.21%) | 2,970,000 |
30 Jun 2020 | HKD | 6.15 | 6.29 | 6.05 | 6.24 | 6.24 | +0.05 (+0.81%) | 3,752,000 |
29 Jun 2020 | HKD | 6.24 | 6.36 | 6.01 | 6.19 | 6.19 | -0.11 (-1.75%) | 3,428,000 |
26 Jun 2020 | HKD | 6.5 | 6.5 | 6.2 | 6.3 | 6.3 | -0.25 (-3.82%) | 2,504,000 |
24 Jun 2020 | HKD | 6.5 | 6.86 | 6.42 | 6.55 | 6.55 | -0.01 (-0.15%) | 2,038,000 |
23 Jun 2020 | HKD | 6.39 | 6.6 | 6.3 | 6.56 | 6.56 | +0.24 (+3.80%) | 2,106,000 |
22 Jun 2020 | HKD | 6.46 | 6.46 | 6.26 | 6.32 | 6.32 | -0.04 (-0.63%) | 6,242,000 |
19 Jun 2020 | HKD | 6.26 | 6.43 | 6.26 | 6.36 | 6.36 | +0.08 (+1.27%) | 2,546,135 |
18 Jun 2020 | HKD | 6.24 | 6.32 | 6.17 | 6.28 | 6.28 | -0.02 (-0.32%) | 5,246,000 |
17 Jun 2020 | HKD | 6.4 | 6.4 | 6.2 | 6.3 | 6.3 | -0.02 (-0.32%) | 1,618,000 |
16 Jun 2020 | HKD | 6.24 | 6.38 | 6.14 | 6.32 | 6.32 | +0.12 (+1.94%) | 1,742,000 |
15 Jun 2020 | HKD | 6.26 | 6.45 | 6.05 | 6.2 | 6.2 | -0.14 (-2.21%) | 2,218,000 |
12 Jun 2020 | HKD | 6.16 | 6.37 | 6.07 | 6.34 | 6.34 | +0.01 (+0.16%) | 3,240,000 |
11 Jun 2020 | HKD | 6.56 | 6.6 | 6.25 | 6.33 | 6.33 | -0.03 (-0.47%) | 2,892,000 |
10 Jun 2020 | HKD | 6.22 | 6.43 | 6.21 | 6.36 | 6.36 | +0.07 (+1.11%) | 2,009,708 |
9 Jun 2020 | HKD | 6.28 | 6.49 | 6.21 | 6.29 | 6.29 | +0.02 (+0.32%) | 1,956,000 |
8 Jun 2020 | HKD | 6.55 | 6.6 | 6.06 | 6.27 | 6.27 | -0.25 (-3.83%) | 5,122,000 |
5 Jun 2020 | HKD | 6.52 | 6.69 | 6.47 | 6.52 | 6.52 | -0.02 (-0.31%) | 1,980,546 |
4 Jun 2020 | HKD | 6.65 | 6.73 | 6.37 | 6.54 | 6.54 | -0.07 (-1.06%) | 2,486,000 |
3 Jun 2020 | HKD | 6.61 | 6.8 | 6.51 | 6.61 | 6.61 | +0.05 (+0.76%) | 5,664,000 |
2 Jun 2020 | HKD | 6.37 | 6.66 | 6.35 | 6.56 | 6.56 | +0.18 (+2.82%) | 6,041,931 |
1 Jun 2020 | HKD | 6.28 | 6.46 | 6.28 | 6.38 | 6.38 | +0.1 (+1.59%) | 4,672,000 |
29 May 2020 | HKD | 5.83 | 6.28 | 5.79 | 6.28 | 6.28 | +0.38 (+6.44%) | 20,334,000 |
28 May 2020 | HKD | 5.8 | 5.93 | 5.75 | 5.9 | 5.9 | +0.08 (+1.37%) | 4,832,000 |
27 May 2020 | HKD | 5.93 | 6.06 | 5.69 | 5.82 | 5.82 | -0.11 (-1.85%) | 2,654,000 |
26 May 2020 | HKD | 5.99 | 6.13 | 5.86 | 5.93 | 5.93 | +0.05 (+0.85%) | 8,132,000 |
25 May 2020 | HKD | 5.64 | 5.88 | 5.61 | 5.88 | 5.88 | +0.24 (+4.26%) | 3,690,381 |
22 May 2020 | HKD | 5.62 | 5.94 | 5.52 | 5.64 | 5.64 | -0.14 (-2.42%) | 7,168,000 |