Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2020 | HKD | 2.8 | 2.8 | 2.68 | 2.77 | 2.77 | +0.01 (+0.36%) | 1,785,000 |
1 Jun 2020 | HKD | 2.74 | 2.78 | 2.71 | 2.76 | 2.76 | +0.05 (+1.85%) | 4,040,000 |
29 May 2020 | HKD | 2.67 | 2.73 | 2.5 | 2.71 | 2.71 | +0.04 (+1.50%) | 6,833,000 |
28 May 2020 | HKD | 2.77 | 2.77 | 2.64 | 2.67 | 2.67 | -0.07 (-2.55%) | 3,393,000 |
27 May 2020 | HKD | 2.67 | 2.74 | 2.66 | 2.74 | 2.74 | +0.05 (+1.86%) | 12,253,000 |
26 May 2020 | HKD | 2.62 | 2.7 | 2.62 | 2.69 | 2.69 | +0.09 (+3.46%) | 3,286,000 |
25 May 2020 | HKD | 2.57 | 2.62 | 2.53 | 2.6 | 2.6 | +0.02 (+0.78%) | 19,827,000 |
22 May 2020 | HKD | 2.6 | 2.61 | 2.55 | 2.58 | 2.58 | -0.05 (-1.90%) | 2,995,000 |
21 May 2020 | HKD | 2.6 | 2.64 | 2.57 | 2.63 | 2.63 | +0.05 (+1.94%) | 4,453,000 |
20 May 2020 | HKD | 2.56 | 2.64 | 2.5 | 2.58 | 2.58 | +0.08 (+3.20%) | 19,180,000 |
19 May 2020 | HKD | 2.56 | 2.58 | 2.47 | 2.5 | 2.5 | -0.06 (-2.34%) | 3,039,000 |
18 May 2020 | HKD | 2.45 | 2.57 | 2.45 | 2.56 | 2.56 | +0.1 (+4.07%) | 4,691,000 |
15 May 2020 | HKD | 2.47 | 2.47 | 2.38 | 2.46 | 2.46 | -0.01 (-0.40%) | 3,200,000 |
14 May 2020 | HKD | 2.5 | 2.5 | 2.37 | 2.47 | 2.47 | -0.01 (-0.40%) | 4,127,000 |
13 May 2020 | HKD | 2.51 | 2.52 | 2.46 | 2.48 | 2.48 | 0.0 (0.0%) | 1,880,000 |
12 May 2020 | HKD | 2.62 | 2.62 | 2.43 | 2.48 | 2.48 | -0.09 (-3.50%) | 2,992,000 |
11 May 2020 | HKD | 2.6 | 2.6 | 2.55 | 2.57 | 2.57 | -0.02 (-0.77%) | 4,021,000 |
8 May 2020 | HKD | 2.6 | 2.62 | 2.55 | 2.59 | 2.59 | 0.0 (0.0%) | 3,707,000 |
7 May 2020 | HKD | 2.59 | 2.61 | 2.55 | 2.59 | 2.59 | +0.02 (+0.78%) | 13,102,000 |
6 May 2020 | HKD | 2.57 | 2.61 | 2.57 | 2.57 | 2.57 | -0.03 (-1.15%) | 2,780,000 |
5 May 2020 | HKD | 2.6 | 2.65 | 2.58 | 2.6 | 2.6 | -0.01 (-0.38%) | 2,983,000 |
4 May 2020 | HKD | 2.5 | 2.68 | 2.48 | 2.61 | 2.61 | +0.04 (+1.56%) | 27,265,000 |
29 Apr 2020 | HKD | 2.6 | 2.66 | 2.53 | 2.57 | 2.57 | 0.0 (0.0%) | 2,827,000 |
28 Apr 2020 | HKD | 2.52 | 2.58 | 2.48 | 2.57 | 2.57 | +0.05 (+1.98%) | 3,950,000 |
27 Apr 2020 | HKD | 2.44 | 2.52 | 2.44 | 2.52 | 2.52 | +0.08 (+3.28%) | 2,243,000 |
24 Apr 2020 | HKD | 2.42 | 2.44 | 2.4 | 2.44 | 2.44 | +0.03 (+1.24%) | 1,968,000 |
23 Apr 2020 | HKD | 2.42 | 2.43 | 2.39 | 2.41 | 2.41 | +0.04 (+1.69%) | 2,232,000 |
22 Apr 2020 | HKD | 2.41 | 2.42 | 2.35 | 2.37 | 2.37 | -0.04 (-1.66%) | 2,009,000 |
21 Apr 2020 | HKD | 2.47 | 2.47 | 2.34 | 2.41 | 2.41 | -0.06 (-2.43%) | 3,021,000 |
20 Apr 2020 | HKD | 2.4 | 2.47 | 2.39 | 2.47 | 2.47 | +0.05 (+2.07%) | 2,369,000 |