Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 3.03 | 3.05 | 3 | 3.03 | 3.03 | 0.0 (0.0%) | 3,582,000 |
17 Jun 2020 | HKD | 3.07 | 3.09 | 3 | 3.03 | 3.03 | -0.04 (-1.30%) | 3,768,000 |
16 Jun 2020 | HKD | 3.01 | 3.07 | 3 | 3.07 | 3.07 | +0.07 (+2.33%) | 4,872,000 |
15 Jun 2020 | HKD | 3.08 | 3.11 | 2.98 | 3 | 3 | -0.05 (-1.64%) | 7,095,000 |
12 Jun 2020 | HKD | 3.03 | 3.06 | 2.95 | 3.05 | 3.05 | +0.01 (+0.33%) | 2,298,000 |
11 Jun 2020 | HKD | 3.1 | 3.1 | 3.02 | 3.04 | 3.04 | -0.06 (-1.94%) | 2,137,000 |
10 Jun 2020 | HKD | 3.13 | 3.17 | 3.05 | 3.1 | 3.1 | -0.05 (-1.59%) | 2,058,000 |
9 Jun 2020 | HKD | 3.11 | 3.18 | 3.09 | 3.15 | 3.15 | +0.04 (+1.29%) | 2,422,000 |
8 Jun 2020 | HKD | 3.07 | 3.16 | 3.05 | 3.11 | 3.11 | +0.05 (+1.63%) | 2,282,000 |
5 Jun 2020 | HKD | 3.06 | 3.11 | 3.01 | 3.06 | 3.06 | +0.01 (+0.33%) | 2,250,000 |
4 Jun 2020 | HKD | 3.05 | 3.05 | 2.92 | 3.05 | 3.05 | +0.07 (+2.35%) | 3,102,000 |
3 Jun 2020 | HKD | 3.12 | 3.13 | 2.98 | 2.98 | 2.98 | -0.11 (-3.56%) | 1,731,000 |
2 Jun 2020 | HKD | 3.13 | 3.18 | 3.09 | 3.09 | 3.09 | -0.07 (-2.22%) | 1,507,000 |
1 Jun 2020 | HKD | 3.19 | 3.24 | 3.1 | 3.16 | 3.16 | +0.01 (+0.32%) | 1,581,000 |
29 May 2020 | HKD | 3.2 | 3.2 | 3.15 | 3.15 | 3.15 | -0.06 (-1.87%) | 1,223,000 |
28 May 2020 | HKD | 3.25 | 3.25 | 3.15 | 3.21 | 3.21 | +0.01 (+0.31%) | 7,408,000 |
27 May 2020 | HKD | 3.2 | 3.25 | 3.17 | 3.2 | 3.2 | 0.0 (0.0%) | 1,116,000 |
26 May 2020 | HKD | 3.2 | 3.2 | 3.13 | 3.2 | 3.2 | 0.0 (0.0%) | 789,000 |
25 May 2020 | HKD | 3.25 | 3.28 | 3.15 | 3.2 | 3.2 | +0.03 (+0.95%) | 726,000 |
22 May 2020 | HKD | 3.18 | 3.2 | 3.13 | 3.17 | 3.17 | -0.1 (-3.06%) | 641,000 |
21 May 2020 | HKD | 3.3 | 3.35 | 3.22 | 3.27 | 3.27 | +0.02 (+0.62%) | 424,000 |
20 May 2020 | HKD | 3.27 | 3.29 | 3.25 | 3.25 | 3.25 | -0.04 (-1.22%) | 715,000 |
19 May 2020 | HKD | 3.27 | 3.3 | 3.25 | 3.29 | 3.29 | 0.0 (0.0%) | 1,894,000 |
18 May 2020 | HKD | 3.3 | 3.35 | 3.23 | 3.29 | 3.29 | +0.04 (+1.23%) | 2,059,000 |
15 May 2020 | HKD | 3.19 | 3.27 | 3.13 | 3.25 | 3.25 | +0.09 (+2.85%) | 579,204 |
14 May 2020 | HKD | 3.14 | 3.17 | 3.08 | 3.16 | 3.16 | -0.04 (-1.25%) | 706,000 |
13 May 2020 | HKD | 3.3 | 3.3 | 3.1 | 3.2 | 3.2 | -0.06 (-1.84%) | 912,000 |
12 May 2020 | HKD | 3.28 | 3.34 | 3.26 | 3.26 | 3.26 | -0.07 (-2.10%) | 872,000 |
11 May 2020 | HKD | 3.25 | 3.35 | 3.22 | 3.33 | 3.33 | +0.1 (+3.10%) | 2,372,000 |
8 May 2020 | HKD | 3.2 | 3.3 | 3.19 | 3.23 | 3.23 | +0.03 (+0.94%) | 2,099,000 |