Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | HKD | 2.4 | 2.41 | 2.31 | 2.33 | 2.33 | -0.04 (-1.69%) | 5,766,000 |
24 Jun 2020 | HKD | 2.4 | 2.4 | 2.31 | 2.37 | 2.37 | +0.01 (+0.42%) | 5,244,000 |
23 Jun 2020 | HKD | 2.39 | 2.41 | 2.26 | 2.36 | 2.36 | -0.04 (-1.67%) | 3,090,000 |
22 Jun 2020 | HKD | 2.48 | 2.48 | 2.39 | 2.4 | 2.4 | -0.05 (-2.04%) | 2,551,000 |
19 Jun 2020 | HKD | 2.58 | 2.58 | 2.45 | 2.45 | 2.45 | -0.08 (-3.16%) | 6,343,000 |
18 Jun 2020 | HKD | 2.56 | 2.59 | 2.5 | 2.53 | 2.53 | -0.05 (-1.94%) | 2,266,000 |
17 Jun 2020 | HKD | 2.59 | 2.67 | 2.51 | 2.58 | 2.58 | -0.05 (-1.90%) | 2,527,000 |
16 Jun 2020 | HKD | 2.68 | 2.74 | 2.62 | 2.63 | 2.63 | -0.05 (-1.87%) | 11,293,000 |
15 Jun 2020 | HKD | 2.75 | 2.75 | 2.63 | 2.68 | 2.68 | -0.03 (-1.11%) | 2,111,000 |
12 Jun 2020 | HKD | 2.73 | 2.73 | 2.63 | 2.71 | 2.71 | +0.01 (+0.37%) | 1,626,000 |
11 Jun 2020 | HKD | 2.69 | 2.72 | 2.62 | 2.7 | 2.7 | +0.03 (+1.12%) | 2,397,000 |
10 Jun 2020 | HKD | 2.76 | 2.8 | 2.65 | 2.67 | 2.67 | -0.11 (-3.96%) | 2,301,000 |
9 Jun 2020 | HKD | 2.72 | 2.8 | 2.72 | 2.78 | 2.78 | +0.09 (+3.35%) | 2,358,000 |
8 Jun 2020 | HKD | 2.71 | 2.79 | 2.68 | 2.69 | 2.69 | -0.04 (-1.47%) | 3,479,000 |
5 Jun 2020 | HKD | 2.73 | 2.77 | 2.71 | 2.73 | 2.73 | -0.05 (-1.80%) | 3,386,000 |
4 Jun 2020 | HKD | 2.78 | 2.8 | 2.71 | 2.78 | 2.78 | +0.01 (+0.36%) | 2,440,000 |
3 Jun 2020 | HKD | 2.8 | 2.8 | 2.74 | 2.77 | 2.77 | 0.0 (0.0%) | 2,595,000 |
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 |