Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | HKD | 5.57 | 5.82 | 5.54 | 5.74 | 5.74 | +0.16 (+2.87%) | 325,660 |
9 Jul 2020 | HKD | 5.67 | 5.67 | 5.57 | 5.58 | 5.58 | -0.06 (-1.06%) | 107,882 |
8 Jul 2020 | HKD | 5.5 | 5.69 | 5.5 | 5.64 | 5.64 | +0.14 (+2.55%) | 275,098 |
7 Jul 2020 | HKD | 5.6 | 5.77 | 5.5 | 5.5 | 5.5 | +0.13 (+2.42%) | 505,640 |
6 Jul 2020 | HKD | 5.2 | 5.4 | 5.2 | 5.37 | 5.37 | +0.27 (+5.29%) | 320,440 |
3 Jul 2020 | HKD | 5.05 | 5.11 | 5.05 | 5.1 | 5.1 | +0.04 (+0.79%) | 155,404 |
2 Jul 2020 | HKD | 5 | 5.06 | 4.92 | 5.06 | 5.06 | +0.09 (+1.81%) | 139,100 |
1 Jul 2020 | HKD | 5 | 5.05 | 4.86 | 4.97 | 4.97 | -0.14 (-2.74%) | 99,900 |
30 Jun 2020 | HKD | 4.98 | 5.12 | 4.98 | 5.11 | 5.11 | +0.12 (+2.40%) | 200,642 |
29 Jun 2020 | HKD | 4.97 | 4.99 | 4.9 | 4.99 | 4.99 | +0.09 (+1.84%) | 150,162 |
24 Jun 2020 | HKD | 4.93 | 4.98 | 4.86 | 4.9 | 4.9 | -0.03 (-0.61%) | 165,030 |
23 Jun 2020 | HKD | 4.83 | 4.93 | 4.83 | 4.93 | 4.93 | +0.09 (+1.86%) | 85,600 |
22 Jun 2020 | HKD | 4.85 | 4.88 | 4.84 | 4.84 | 4.84 | -0.01 (-0.21%) | 28,900 |
19 Jun 2020 | HKD | 4.79 | 4.88 | 4.79 | 4.85 | 4.85 | +0.1 (+2.11%) | 132,309 |
18 Jun 2020 | HKD | 4.78 | 4.78 | 4.7 | 4.75 | 4.75 | +0.07 (+1.50%) | 60,261 |
17 Jun 2020 | HKD | 4.7 | 4.7 | 4.66 | 4.68 | 4.68 | -0.01 (-0.21%) | 87,400 |
16 Jun 2020 | HKD | 4.61 | 4.7 | 4.61 | 4.69 | 4.69 | +0.09 (+1.96%) | 37,900 |
15 Jun 2020 | HKD | 4.58 | 4.67 | 4.56 | 4.6 | 4.6 | -0.04 (-0.86%) | 68,000 |
12 Jun 2020 | HKD | 4.61 | 4.66 | 4.57 | 4.64 | 4.64 | -0.01 (-0.22%) | 30,700 |
11 Jun 2020 | HKD | 4.62 | 4.67 | 4.55 | 4.65 | 4.65 | -0.04 (-0.85%) | 65,300 |
10 Jun 2020 | HKD | 4.73 | 4.73 | 4.56 | 4.69 | 4.69 | -0.04 (-0.85%) | 124,331 |
9 Jun 2020 | HKD | 4.7 | 4.79 | 4.7 | 4.73 | 4.73 | -0.02 (-0.42%) | 11,800 |
8 Jun 2020 | HKD | 4.74 | 4.8 | 4.73 | 4.75 | 4.75 | -0.07 (-1.45%) | 83,800 |
5 Jun 2020 | HKD | 4.86 | 4.87 | 4.79 | 4.82 | 4.82 | -0.03 (-0.62%) | 33,100 |
4 Jun 2020 | HKD | 4.84 | 4.88 | 4.78 | 4.85 | 4.85 | +0.03 (+0.62%) | 51,980 |
3 Jun 2020 | HKD | 4.78 | 4.82 | 4.76 | 4.82 | 4.82 | 0.0 (0.0%) | 22,000 |
2 Jun 2020 | HKD | 4.73 | 4.82 | 4.71 | 4.82 | 4.82 | +0.03 (+0.63%) | 132,660 |
1 Jun 2020 | HKD | 4.88 | 4.88 | 4.65 | 4.79 | 4.79 | +0.08 (+1.70%) | 135,360 |
29 May 2020 | HKD | 4.88 | 4.88 | 4.62 | 4.71 | 4.71 | -0.21 (-4.27%) | 142,380 |
28 May 2020 | HKD | 4.93 | 4.93 | 4.73 | 4.92 | 4.92 | -0.03 (-0.61%) | 45,100 |