Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | HKD | 8.37 | 8.54 | 8.29 | 8.49 | 8.49 | +0.22 (+2.66%) | 865,900 |
24 Jun 2020 | HKD | 8.64 | 8.7 | 8.2 | 8.27 | 8.27 | -0.17 (-2.01%) | 477,900 |
23 Jun 2020 | HKD | 8.66 | 8.7 | 8.29 | 8.44 | 8.44 | -0.28 (-3.21%) | 456,000 |
22 Jun 2020 | HKD | 9.1 | 9.1 | 8.62 | 8.72 | 8.72 | -0.45 (-4.91%) | 480,900 |
19 Jun 2020 | HKD | 8.9 | 9.46 | 8.83 | 9.17 | 9.17 | +0.14 (+1.55%) | 6,228,200 |
18 Jun 2020 | HKD | 9.38 | 9.38 | 8.92 | 9.03 | 9.03 | +0.02 (+0.22%) | 996,900 |
17 Jun 2020 | HKD | 9.4 | 9.4 | 8.89 | 9.01 | 9.01 | +0.01 (+0.11%) | 990,300 |
16 Jun 2020 | HKD | 8.98 | 9.34 | 8.87 | 9 | 9 | +0.12 (+1.35%) | 718,800 |
15 Jun 2020 | HKD | 9.13 | 9.19 | 8.88 | 8.88 | 8.88 | -0.05 (-0.56%) | 805,800 |
12 Jun 2020 | HKD | 8.78 | 8.95 | 8.68 | 8.93 | 8.93 | -0.05 (-0.56%) | 635,700 |
11 Jun 2020 | HKD | 8.89 | 9.02 | 8.88 | 8.98 | 8.98 | -0.03 (-0.33%) | 549,900 |
10 Jun 2020 | HKD | 9.13 | 9.18 | 8.85 | 9.01 | 9.01 | -0.17 (-1.85%) | 639,900 |
9 Jun 2020 | HKD | 9.27 | 9.36 | 9.11 | 9.18 | 9.18 | -0.1 (-1.08%) | 560,400 |
8 Jun 2020 | HKD | 9.4 | 9.58 | 9.21 | 9.28 | 9.28 | +0.3 (+3.34%) | 1,185,000 |
5 Jun 2020 | HKD | 9.09 | 9.1 | 8.89 | 8.98 | 8.98 | -0.12 (-1.32%) | 636,933 |
4 Jun 2020 | HKD | 8.96 | 9.15 | 8.79 | 9.1 | 9.1 | +0.1 (+1.11%) | 690,600 |
3 Jun 2020 | HKD | 8.44 | 9 | 8.41 | 9 | 9 | +0.58 (+6.89%) | 1,062,000 |
2 Jun 2020 | HKD | 8.15 | 8.63 | 8.15 | 8.42 | 8.42 | +0.17 (+2.06%) | 501,600 |
1 Jun 2020 | HKD | 7.9 | 8.28 | 7.9 | 8.25 | 8.25 | +0.31 (+3.90%) | 1,235,200 |
29 May 2020 | HKD | 7.48 | 8.31 | 7.42 | 7.94 | 7.94 | +0.54 (+7.30%) | 5,896,500 |
28 May 2020 | HKD | 7.5 | 7.55 | 7.02 | 7.4 | 7.4 | -0.05 (-0.67%) | 841,500 |
27 May 2020 | HKD | 7.55 | 7.59 | 7.37 | 7.45 | 7.45 | -0.07 (-0.93%) | 442,200 |
26 May 2020 | HKD | 7.48 | 7.77 | 7.41 | 7.52 | 7.52 | +0.07 (+0.94%) | 472,800 |
25 May 2020 | HKD | 7.5 | 7.53 | 7.4 | 7.45 | 7.45 | -0.02 (-0.27%) | 489,000 |
22 May 2020 | HKD | 7.58 | 7.78 | 7.32 | 7.47 | 7.47 | -0.23 (-2.99%) | 786,900 |
21 May 2020 | HKD | 7.42 | 7.78 | 7.38 | 7.7 | 7.7 | +0.28 (+3.77%) | 676,200 |
20 May 2020 | HKD | 7.75 | 7.75 | 7.31 | 7.42 | 7.42 | -0.18 (-2.37%) | 525,000 |
19 May 2020 | HKD | 7.49 | 7.86 | 7.43 | 7.6 | 7.6 | +0.02 (+0.26%) | 832,500 |
18 May 2020 | HKD | 7.48 | 7.8 | 7.4 | 7.58 | 7.58 | +0.02 (+0.26%) | 567,300 |
15 May 2020 | HKD | 7.24 | 7.68 | 7.13 | 7.56 | 7.56 | +0.21 (+2.86%) | 978,900 |