Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2020 | HKD | 3.14 | 3.26 | 3.02 | 3.14 | 3.14 | +0.02 (+0.64%) | 8,306,000 |
7 Jul 2020 | HKD | 2.86 | 3.19 | 2.82 | 3.12 | 3.12 | +0.29 (+10.25%) | 15,058,000 |
6 Jul 2020 | HKD | 2.8 | 2.88 | 2.7 | 2.83 | 2.83 | -0.03 (-1.05%) | 9,594,000 |
3 Jul 2020 | HKD | 3.06 | 3.06 | 2.82 | 2.86 | 2.86 | -0.14 (-4.67%) | 4,540,000 |
2 Jul 2020 | HKD | 2.86 | 3.13 | 2.86 | 3 | 3 | +0.14 (+4.90%) | 9,058,000 |
30 Jun 2020 | HKD | 2.68 | 2.88 | 2.68 | 2.86 | 2.86 | +0.18 (+6.72%) | 4,412,000 |
29 Jun 2020 | HKD | 2.77 | 2.81 | 2.65 | 2.68 | 2.68 | -0.13 (-4.63%) | 3,341,000 |
26 Jun 2020 | HKD | 2.86 | 2.89 | 2.81 | 2.81 | 2.81 | -0.08 (-2.77%) | 2,486,000 |
24 Jun 2020 | HKD | 2.9 | 2.95 | 2.82 | 2.89 | 2.89 | +0.03 (+1.05%) | 4,095,000 |
23 Jun 2020 | HKD | 2.91 | 2.93 | 2.85 | 2.86 | 2.86 | -0.05 (-1.72%) | 2,797,000 |
22 Jun 2020 | HKD | 3 | 3.03 | 2.87 | 2.91 | 2.91 | -0.14 (-4.59%) | 3,940,100 |
19 Jun 2020 | HKD | 2.95 | 3.08 | 2.9 | 3.05 | 3.05 | +0.08 (+2.69%) | 5,002,000 |
18 Jun 2020 | HKD | 2.9 | 3.02 | 2.88 | 2.97 | 2.97 | +0.02 (+0.68%) | 3,630,000 |
17 Jun 2020 | HKD | 3.04 | 3.09 | 2.85 | 2.95 | 2.95 | -0.08 (-2.64%) | 4,899,000 |
16 Jun 2020 | HKD | 3.18 | 3.23 | 3.02 | 3.03 | 3.03 | -0.04 (-1.30%) | 6,440,000 |
15 Jun 2020 | HKD | 3.13 | 3.32 | 2.96 | 3.07 | 3.07 | -0.07 (-2.23%) | 11,031,000 |
12 Jun 2020 | HKD | 2.83 | 3.14 | 2.78 | 3.14 | 3.14 | +0.17 (+5.72%) | 15,028,000 |
11 Jun 2020 | HKD | 2.95 | 3.34 | 2.8 | 2.97 | 2.97 | +0.05 (+1.71%) | 33,556,000 |
10 Jun 2020 | HKD | 2.4 | 2.93 | 2.4 | 2.92 | 2.92 | +0.55 (+23.21%) | 27,465,000 |
9 Jun 2020 | HKD | 2.53 | 2.54 | 2.36 | 2.37 | 2.37 | -0.1 (-4.05%) | 4,004,000 |
8 Jun 2020 | HKD | 2.48 | 2.58 | 2.44 | 2.47 | 2.47 | +0.03 (+1.23%) | 8,236,000 |
5 Jun 2020 | HKD | 2.42 | 2.47 | 2.38 | 2.44 | 2.44 | +0.02 (+0.83%) | 2,349,000 |
4 Jun 2020 | HKD | 2.45 | 2.6 | 2.38 | 2.42 | 2.42 | -0.03 (-1.22%) | 9,652,000 |
3 Jun 2020 | HKD | 2.35 | 2.55 | 2.31 | 2.45 | 2.45 | +0.11 (+4.70%) | 11,321,000 |
2 Jun 2020 | HKD | 2.23 | 2.37 | 2.16 | 2.34 | 2.34 | +0.07 (+3.08%) | 4,555,000 |
1 Jun 2020 | HKD | 2.15 | 2.28 | 2.15 | 2.27 | 2.27 | +0.15 (+7.08%) | 3,498,000 |
29 May 2020 | HKD | 2.1 | 2.18 | 2.1 | 2.12 | 2.12 | -0.01 (-0.47%) | 995,000 |
28 May 2020 | HKD | 2.16 | 2.23 | 2.08 | 2.13 | 2.13 | +0.01 (+0.47%) | 2,141,000 |
27 May 2020 | HKD | 2.23 | 2.23 | 2.12 | 2.12 | 2.12 | -0.09 (-4.07%) | 1,557,000 |
26 May 2020 | HKD | 2.29 | 2.31 | 2.2 | 2.21 | 2.21 | -0.05 (-2.21%) | 1,578,000 |