Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2020 | HKD | 4.7 | 5.1 | 4.65 | 5.1 | 5.1 | +0.4 (+8.51%) | 868,000 |
2 Jul 2020 | HKD | 4.2 | 4.75 | 2.02 | 4.7 | 4.7 | +0.5 (+11.90%) | 806,000 |
30 Jun 2020 | HKD | 4.1 | 4.24 | 4.1 | 4.2 | 4.2 | +0.1 (+2.44%) | 2,210,000 |
29 Jun 2020 | HKD | 4.29 | 4.29 | 4 | 4.1 | 4.1 | -0.19 (-4.43%) | 158,900 |
26 Jun 2020 | HKD | 4.5 | 4.5 | 4.28 | 4.29 | 4.29 | -0.11 (-2.50%) | 156,000 |
24 Jun 2020 | HKD | 4.25 | 4.6 | 4.25 | 4.4 | 4.4 | +0.17 (+4.02%) | 248,000 |
23 Jun 2020 | HKD | 4.03 | 4.23 | 4 | 4.23 | 4.23 | +0.08 (+1.93%) | 846,000 |
22 Jun 2020 | HKD | 4.15 | 4.25 | 4.1 | 4.15 | 4.15 | +0.1 (+2.47%) | 1,356,547 |
19 Jun 2020 | HKD | 4.06 | 4.06 | 3.82 | 4.05 | 4.05 | -0.01 (-0.25%) | 252,547 |
18 Jun 2020 | HKD | 3.9 | 4.17 | 3.9 | 4.06 | 4.06 | +0.16 (+4.10%) | 1,514,000 |
17 Jun 2020 | HKD | 3.5 | 3.9 | 3.5 | 3.9 | 3.9 | +0.4 (+11.43%) | 1,456,000 |
16 Jun 2020 | HKD | 3.1 | 3.5 | 3.1 | 3.5 | 3.5 | +0.41 (+13.27%) | 1,572,000 |
15 Jun 2020 | HKD | 3 | 3.19 | 3 | 3.09 | 3.09 | -0.01 (-0.32%) | 2,210,000 |
12 Jun 2020 | HKD | 3.06 | 3.1 | 2.93 | 3.1 | 3.1 | -0.01 (-0.32%) | 336,000 |
11 Jun 2020 | HKD | 3.16 | 3.3 | 3.06 | 3.11 | 3.11 | -0.04 (-1.27%) | 806,000 |
10 Jun 2020 | HKD | 3.3 | 3.3 | 3.1 | 3.15 | 3.15 | -0.08 (-2.48%) | 689,000 |
9 Jun 2020 | HKD | 3.14 | 3.3 | 3.1 | 3.23 | 3.23 | +0.13 (+4.19%) | 966,000 |
8 Jun 2020 | HKD | 3.1 | 3.12 | 3.02 | 3.1 | 3.1 | 0.0 (0.0%) | 1,887,000 |
5 Jun 2020 | HKD | 3.15 | 3.15 | 3.08 | 3.1 | 3.1 | -0.04 (-1.27%) | 662,000 |
4 Jun 2020 | HKD | 3.02 | 3.2 | 3.02 | 3.14 | 3.14 | +0.12 (+3.97%) | 13,852,000 |
3 Jun 2020 | HKD | 3 | 3.18 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 9,044,000 |
2 Jun 2020 | HKD | 2.95 | 3.02 | 2.88 | 3.02 | 3.02 | +0.07 (+2.37%) | 4,590,000 |
1 Jun 2020 | HKD | 2.9 | 2.96 | 2.9 | 2.95 | 2.95 | +0.05 (+1.72%) | 4,090,000 |
29 May 2020 | HKD | 2.87 | 3.02 | 2.85 | 2.9 | 2.9 | +0.01 (+0.35%) | 10,810,000 |
28 May 2020 | HKD | 2.75 | 2.93 | 2.75 | 2.89 | 2.89 | -0.04 (-1.37%) | 5,600,000 |
27 May 2020 | HKD | 2.89 | 2.95 | 2.6 | 2.93 | 2.93 | +0.06 (+2.09%) | 8,920,150 |
26 May 2020 | HKD | 2.7 | 2.89 | 2.69 | 2.87 | 2.87 | +0.17 (+6.30%) | 19,505,180 |
25 May 2020 | HKD | 2.65 | 2.75 | 2.6 | 2.7 | 2.7 | +0.03 (+1.12%) | 3,360,000 |
22 May 2020 | HKD | 2.66 | 2.7 | 2.51 | 2.67 | 2.67 | -0.02 (-0.74%) | 3,936,000 |
21 May 2020 | HKD | 2.59 | 2.69 | 2.55 | 2.69 | 2.69 | +0.1 (+3.86%) | 8,234,000 |