Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | HKD | 4.2 | 4.42 | 4.2 | 4.36 | 4.36 | +0.09 (+2.11%) | 1,013,000 |
3 Jul 2020 | HKD | 4.28 | 4.32 | 4.16 | 4.27 | 4.27 | +0.06 (+1.43%) | 672,000 |
2 Jul 2020 | HKD | 3.96 | 4.3 | 3.96 | 4.21 | 4.21 | +0.25 (+6.31%) | 1,055,000 |
30 Jun 2020 | HKD | 3.99 | 4.05 | 3.96 | 3.96 | 3.96 | -0.05 (-1.25%) | 887,034 |
29 Jun 2020 | HKD | 4.05 | 4.1 | 4 | 4.01 | 4.01 | -0.04 (-0.99%) | 628,000 |
26 Jun 2020 | HKD | 4.06 | 4.1 | 4.05 | 4.05 | 4.05 | -0.07 (-1.70%) | 526,000 |
24 Jun 2020 | HKD | 4.22 | 4.22 | 4.1 | 4.12 | 4.12 | -0.1 (-2.37%) | 495,000 |
23 Jun 2020 | HKD | 4.16 | 4.29 | 4.16 | 4.22 | 4.22 | +0.05 (+1.20%) | 635,000 |
22 Jun 2020 | HKD | 4.12 | 4.2 | 4.08 | 4.17 | 4.17 | +0.04 (+0.97%) | 381,515 |
19 Jun 2020 | HKD | 4.2 | 4.2 | 4.11 | 4.13 | 4.13 | -0.02 (-0.48%) | 331,000 |
18 Jun 2020 | HKD | 4.18 | 4.18 | 4.14 | 4.15 | 4.15 | -0.03 (-0.72%) | 389,000 |
17 Jun 2020 | HKD | 4.28 | 4.3 | 4.15 | 4.18 | 4.18 | -0.13 (-3.02%) | 224,000 |
16 Jun 2020 | HKD | 4.13 | 4.38 | 4.11 | 4.31 | 4.31 | +0.2 (+4.87%) | 790,000 |
15 Jun 2020 | HKD | 4.06 | 4.19 | 4.05 | 4.11 | 4.11 | -0.08 (-1.91%) | 653,000 |
12 Jun 2020 | HKD | 4.19 | 4.28 | 4.13 | 4.19 | 4.19 | -0.05 (-1.18%) | 302,541 |
11 Jun 2020 | HKD | 4.28 | 4.28 | 4.19 | 4.24 | 4.24 | 0.0 (0.0%) | 219,000 |
10 Jun 2020 | HKD | 4.22 | 4.28 | 4.13 | 4.24 | 4.24 | +0.02 (+0.47%) | 642,000 |
9 Jun 2020 | HKD | 4.37 | 4.37 | 4.2 | 4.22 | 4.22 | -0.08 (-1.86%) | 729,000 |
8 Jun 2020 | HKD | 4.51 | 4.53 | 4.3 | 4.3 | 4.3 | -0.18 (-4.02%) | 1,287,000 |
5 Jun 2020 | HKD | 3.99 | 4.48 | 3.96 | 4.48 | 4.48 | +0.52 (+13.13%) | 2,599,000 |
4 Jun 2020 | HKD | 3.98 | 4 | 3.91 | 3.96 | 3.96 | -0.03 (-0.75%) | 1,377,000 |
3 Jun 2020 | HKD | 4.04 | 4.07 | 3.96 | 3.99 | 3.99 | +0.01 (+0.25%) | 288,000 |
2 Jun 2020 | HKD | 4.05 | 4.05 | 3.91 | 3.98 | 3.98 | -0.02 (-0.50%) | 783,000 |
1 Jun 2020 | HKD | 3.97 | 4.02 | 3.9 | 4 | 4 | +0.04 (+1.01%) | 314,000 |
29 May 2020 | HKD | 4 | 4.03 | 3.95 | 3.96 | 3.96 | 0.0 (0.0%) | 422,000 |
28 May 2020 | HKD | 3.92 | 4 | 3.92 | 3.96 | 3.96 | 0.0 (0.0%) | 891,000 |
27 May 2020 | HKD | 3.98 | 3.98 | 3.83 | 3.96 | 3.96 | -0.01 (-0.25%) | 677,000 |
26 May 2020 | HKD | 3.99 | 4.08 | 3.97 | 3.97 | 3.97 | +0.01 (+0.25%) | 366,343 |
25 May 2020 | HKD | 3.96 | 4 | 3.82 | 3.96 | 3.96 | -0.01 (-0.25%) | 2,129,000 |
22 May 2020 | HKD | 4.01 | 4.05 | 3.9 | 3.97 | 3.97 | -0.2 (-4.80%) | 902,000 |