Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2020 | HKD | 2.2 | 2.2 | 2.04 | 2.06 | 2.06 | -0.18 (-8.04%) | 71,440 |
26 Jun 2020 | HKD | 2.35 | 2.37 | 2.24 | 2.24 | 2.24 | -0.09 (-3.86%) | 34,000 |
24 Jun 2020 | HKD | 2.4 | 2.4 | 2.3 | 2.33 | 2.33 | -0.19 (-7.54%) | 89,000 |
23 Jun 2020 | HKD | 2.4 | 2.54 | 2.39 | 2.52 | 2.52 | +0.1 (+4.13%) | 132,960 |
22 Jun 2020 | HKD | 2.41 | 2.42 | 2.41 | 2.42 | 2.42 | -0.13 (-5.10%) | 28,100 |
19 Jun 2020 | HKD | 2.4 | 2.55 | 2.4 | 2.55 | 2.55 | +0.1 (+4.08%) | 164,550 |
18 Jun 2020 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.1 (-3.92%) | 2,210 |
17 Jun 2020 | HKD | 2.53 | 2.55 | 2.44 | 2.55 | 2.55 | -0.02 (-0.78%) | 67,500 |
16 Jun 2020 | HKD | 2.59 | 2.59 | 2.57 | 2.57 | 2.57 | -0.05 (-1.91%) | 24,000 |
15 Jun 2020 | HKD | 2.64 | 2.64 | 2.61 | 2.62 | 2.62 | -0.02 (-0.76%) | 16,000 |
12 Jun 2020 | HKD | 2.6 | 2.65 | 2.58 | 2.64 | 2.64 | -0.05 (-1.86%) | 81,000 |
11 Jun 2020 | HKD | 2.55 | 2.7 | 2.48 | 2.69 | 2.69 | +0.14 (+5.49%) | 191,200 |
10 Jun 2020 | HKD | 2.7 | 2.7 | 2.5 | 2.55 | 2.55 | -0.15 (-5.56%) | 267,000 |
9 Jun 2020 | HKD | 2.75 | 2.75 | 2.7 | 2.7 | 2.7 | -0.12 (-4.26%) | 59,690 |
8 Jun 2020 | HKD | 2.85 | 2.85 | 2.76 | 2.82 | 2.82 | -0.02 (-0.70%) | 84,560 |
5 Jun 2020 | HKD | 2.88 | 2.88 | 2.8 | 2.84 | 2.84 | +0.04 (+1.43%) | 153,340 |
4 Jun 2020 | HKD | 2.98 | 2.99 | 2.75 | 2.8 | 2.8 | -0.18 (-6.04%) | 104,800 |
3 Jun 2020 | HKD | 3.05 | 3.1 | 2.97 | 2.98 | 2.98 | -0.07 (-2.30%) | 110,100 |
2 Jun 2020 | HKD | 3.29 | 3.29 | 3.03 | 3.05 | 3.05 | -0.06 (-1.93%) | 111,400 |
1 Jun 2020 | HKD | 3.22 | 3.22 | 3.1 | 3.11 | 3.11 | +0.06 (+1.97%) | 123,349 |
29 May 2020 | HKD | 3.15 | 3.15 | 3.04 | 3.05 | 3.05 | -0.18 (-5.57%) | 63,000 |
28 May 2020 | HKD | 3.1 | 3.25 | 3.06 | 3.23 | 3.23 | +0.13 (+4.19%) | 51,240 |
27 May 2020 | HKD | 3.3 | 3.3 | 3.1 | 3.1 | 3.1 | -0.33 (-9.62%) | 19,200 |
26 May 2020 | HKD | 3.45 | 3.5 | 3.31 | 3.43 | 3.43 | 0.0 (0.0%) | 129,240 |
25 May 2020 | HKD | 3.5 | 3.5 | 3.35 | 3.43 | 3.43 | +0.05 (+1.48%) | 75,440 |
22 May 2020 | HKD | 3.4 | 3.53 | 3.23 | 3.38 | 3.38 | -0.02 (-0.59%) | 314,980 |
21 May 2020 | HKD | 3.42 | 3.47 | 3.3 | 3.4 | 3.4 | +0.02 (+0.59%) | 321,480 |
20 May 2020 | HKD | 3.45 | 3.49 | 3.35 | 3.38 | 3.38 | 0.0 (0.0%) | 475,690 |
19 May 2020 | HKD | 3.35 | 3.47 | 3.31 | 3.38 | 3.38 | +0.03 (+0.90%) | 356,090 |
18 May 2020 | HKD | 3.35 | 3.39 | 3.16 | 3.35 | 3.35 | +0.19 (+6.01%) | 475,480 |