Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | HKD | 3.06 | 3.1 | 3.06 | 3.09 | 3.09 | +0.02 (+0.65%) | 1,123,000 |
24 Jun 2020 | HKD | 3.06 | 3.07 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 578,000 |
23 Jun 2020 | HKD | 3.01 | 3.09 | 3.01 | 3.06 | 3.06 | +0.05 (+1.66%) | 1,601,000 |
22 Jun 2020 | HKD | 3 | 3.03 | 2.98 | 3.01 | 3.01 | +0.01 (+0.33%) | 14,259,000 |
19 Jun 2020 | HKD | 2.95 | 3 | 2.92 | 3 | 3 | 0.0 (0.0%) | 945,000 |
18 Jun 2020 | HKD | 3.01 | 3.01 | 2.99 | 3 | 3 | -0.01 (-0.33%) | 653,000 |
17 Jun 2020 | HKD | 2.97 | 3.03 | 2.96 | 3.01 | 3.01 | +0.03 (+1.01%) | 935,000 |
16 Jun 2020 | HKD | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | +0.03 (+1.02%) | 814,000 |
15 Jun 2020 | HKD | 2.94 | 2.97 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 691,000 |
12 Jun 2020 | HKD | 2.93 | 2.94 | 2.89 | 2.94 | 2.94 | +0.03 (+1.03%) | 720,000 |
11 Jun 2020 | HKD | 2.95 | 2.98 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 595,000 |
10 Jun 2020 | HKD | 2.98 | 2.98 | 2.89 | 2.9 | 2.9 | -0.04 (-1.36%) | 706,717 |
9 Jun 2020 | HKD | 2.99 | 2.99 | 2.9 | 2.94 | 2.94 | 0.0 (0.0%) | 797,000 |
8 Jun 2020 | HKD | 2.93 | 2.98 | 2.88 | 2.94 | 2.94 | +0.02 (+0.68%) | 921,000 |
5 Jun 2020 | HKD | 2.92 | 2.94 | 2.9 | 2.92 | 2.92 | +0.03 (+1.04%) | 961,933 |
4 Jun 2020 | HKD | 2.97 | 2.97 | 2.86 | 2.89 | 2.89 | -0.08 (-2.69%) | 1,087,000 |
3 Jun 2020 | HKD | 2.92 | 2.97 | 2.89 | 2.97 | 2.97 | +0.07 (+2.41%) | 1,131,000 |
2 Jun 2020 | HKD | 2.98 | 2.99 | 2.89 | 2.9 | 2.9 | -0.02 (-0.68%) | 923,000 |
1 Jun 2020 | HKD | 2.99 | 3 | 2.92 | 2.92 | 2.92 | -0.09 (-2.99%) | 725,000 |
29 May 2020 | HKD | 2.95 | 3.01 | 2.92 | 3.01 | 3.01 | +0.08 (+2.73%) | 1,534,000 |
28 May 2020 | HKD | 2.97 | 2.97 | 2.9 | 2.93 | 2.93 | -0.01 (-0.34%) | 1,871,000 |
27 May 2020 | HKD | 2.98 | 2.98 | 2.9 | 2.94 | 2.94 | -0.01 (-0.34%) | 855,000 |
26 May 2020 | HKD | 2.96 | 2.96 | 2.91 | 2.95 | 2.95 | 0.0 (0.0%) | 815,000 |
25 May 2020 | HKD | 2.98 | 2.98 | 2.87 | 2.95 | 2.95 | +0.01 (+0.34%) | 749,000 |
22 May 2020 | HKD | 3.01 | 3.01 | 2.87 | 2.94 | 2.94 | -0.06 (-2%) | 828,000 |
21 May 2020 | HKD | 2.99 | 3.05 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 1,009,000 |
20 May 2020 | HKD | 3.02 | 3.02 | 2.98 | 3.01 | 3.01 | +0.01 (+0.33%) | 7,630,000 |
19 May 2020 | HKD | 3.09 | 3.09 | 3 | 3 | 3 | -0.07 (-2.28%) | 771,000 |
18 May 2020 | HKD | 3.07 | 3.07 | 3 | 3.07 | 3.07 | 0.0 (0.0%) | 738,000 |
15 May 2020 | HKD | 2.98 | 3.08 | 2.94 | 3.07 | 3.07 | +0.09 (+3.02%) | 924,000 |