Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 4.83 | 5.22 | 4.8 | 5.19 | 5.19 | +0.36 (+7.45%) | 98,119,297 |
17 Jun 2020 | HKD | 4.52 | 4.83 | 4.52 | 4.83 | 4.83 | +0.37 (+8.30%) | 50,799,340 |
16 Jun 2020 | HKD | 4.27 | 4.53 | 4.21 | 4.46 | 4.46 | +0.3 (+7.21%) | 24,285,500 |
15 Jun 2020 | HKD | 4.24 | 4.27 | 4.1 | 4.16 | 4.16 | -0.11 (-2.58%) | 17,005,789 |
12 Jun 2020 | HKD | 4.1 | 4.28 | 4.05 | 4.27 | 4.27 | +0.07 (+1.67%) | 15,120,110 |
11 Jun 2020 | HKD | 4.4 | 4.43 | 4.17 | 4.2 | 4.2 | -0.21 (-4.76%) | 21,081,779 |
10 Jun 2020 | HKD | 4.52 | 4.62 | 4.39 | 4.41 | 4.41 | -0.07 (-1.56%) | 32,983,371 |
9 Jun 2020 | HKD | 4.12 | 4.5 | 4.12 | 4.48 | 4.48 | +0.35 (+8.47%) | 53,898,219 |
8 Jun 2020 | HKD | 4.09 | 4.17 | 4.08 | 4.13 | 4.13 | +0.1 (+2.48%) | 25,135,699 |
5 Jun 2020 | HKD | 3.95 | 4.06 | 3.93 | 4.03 | 4.03 | +0.09 (+2.28%) | 17,125,490 |
4 Jun 2020 | HKD | 3.99 | 3.99 | 3.89 | 3.94 | 3.94 | 0.0 (0.0%) | 10,335,790 |
3 Jun 2020 | HKD | 3.99 | 4.04 | 3.92 | 3.94 | 3.94 | -0.01 (-0.25%) | 11,741,000 |
2 Jun 2020 | HKD | 3.95 | 3.99 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 7,526,500 |
1 Jun 2020 | HKD | 3.89 | 4 | 3.89 | 3.95 | 3.95 | +0.08 (+2.07%) | 14,194,380 |
29 May 2020 | HKD | 3.79 | 3.92 | 3.77 | 3.87 | 3.87 | +0.1 (+2.65%) | 49,981,594 |
28 May 2020 | HKD | 3.82 | 3.84 | 3.73 | 3.77 | 3.77 | -0.03 (-0.79%) | 16,589,811 |
27 May 2020 | HKD | 3.92 | 3.94 | 3.78 | 3.8 | 3.8 | -0.09 (-2.31%) | 18,016,561 |
26 May 2020 | HKD | 3.99 | 4.03 | 3.88 | 3.89 | 3.89 | -0.07 (-1.77%) | 15,040,000 |
25 May 2020 | HKD | 3.92 | 3.96 | 3.75 | 3.96 | 3.96 | +0.1 (+2.59%) | 14,213,900 |
22 May 2020 | HKD | 4.06 | 4.08 | 3.85 | 3.86 | 3.86 | -0.25 (-6.08%) | 32,727,141 |
21 May 2020 | HKD | 4.16 | 4.31 | 4.08 | 4.11 | 4.11 | 0.0 (0.0%) | 32,776,379 |
20 May 2020 | HKD | 4.11 | 4.15 | 4.06 | 4.11 | 4.11 | 0.0 (0.0%) | 13,173,000 |
19 May 2020 | HKD | 4.03 | 4.16 | 3.99 | 4.11 | 4.11 | +0.16 (+4.05%) | 24,696,500 |
18 May 2020 | HKD | 3.99 | 4.06 | 3.91 | 3.95 | 3.95 | -0.01 (-0.25%) | 18,780,131 |
15 May 2020 | HKD | 3.94 | 3.98 | 3.91 | 3.96 | 3.96 | +0.06 (+1.54%) | 10,143,500 |
14 May 2020 | HKD | 3.87 | 3.97 | 3.82 | 3.9 | 3.9 | -0.05 (-1.27%) | 19,716,000 |
13 May 2020 | HKD | 4.02 | 4.12 | 3.92 | 3.95 | 3.95 | -0.05 (-1.25%) | 45,027,398 |
12 May 2020 | HKD | 3.84 | 4.03 | 3.83 | 4 | 4 | +0.16 (+4.17%) | 26,754,750 |
11 May 2020 | HKD | 3.77 | 3.95 | 3.75 | 3.84 | 3.84 | +0.11 (+2.95%) | 23,234,000 |
8 May 2020 | HKD | 3.77 | 3.78 | 3.68 | 3.73 | 3.73 | -0.02 (-0.53%) | 18,185,500 |