Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | HKD | 2.1 | 2.13 | 2.06 | 2.07 | 2.07 | -0.03 (-1.43%) | 134,000 |
24 Jun 2020 | HKD | 2.1 | 2.1 | 2.07 | 2.1 | 2.1 | -0.1 (-4.55%) | 378,000 |
23 Jun 2020 | HKD | 2.1 | 2.2 | 2.05 | 2.2 | 2.2 | +0.1 (+4.76%) | 208,000 |
22 Jun 2020 | HKD | 2.1 | 2.27 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 1,396,000 |
19 Jun 2020 | HKD | 2.2 | 2.25 | 2.12 | 2.12 | 2.12 | -0.1 (-4.50%) | 1,071,000 |
18 Jun 2020 | HKD | 2.26 | 2.26 | 2.19 | 2.22 | 2.22 | -0.04 (-1.77%) | 125,000 |
17 Jun 2020 | HKD | 2.35 | 2.43 | 2.24 | 2.26 | 2.26 | +0.01 (+0.44%) | 1,770,000 |
16 Jun 2020 | HKD | 2.25 | 2.3 | 2.2 | 2.25 | 2.25 | 0.0 (0.0%) | 252,000 |
15 Jun 2020 | HKD | 2.31 | 2.31 | 2.18 | 2.25 | 2.25 | -0.08 (-3.43%) | 73,000 |
12 Jun 2020 | HKD | 2.34 | 2.34 | 2.17 | 2.33 | 2.33 | +0.08 (+3.56%) | 134,000 |
11 Jun 2020 | HKD | 2.36 | 2.36 | 2.21 | 2.25 | 2.25 | 0.0 (0.0%) | 733,000 |
10 Jun 2020 | HKD | 2.43 | 2.47 | 2.25 | 2.25 | 2.25 | -0.11 (-4.66%) | 341,000 |
9 Jun 2020 | HKD | 2.38 | 2.67 | 2.35 | 2.36 | 2.36 | -0.04 (-1.67%) | 1,271,000 |
8 Jun 2020 | HKD | 2.38 | 2.43 | 2.35 | 2.4 | 2.4 | 0.0 (0.0%) | 152,000 |
5 Jun 2020 | HKD | 2.38 | 2.46 | 2.38 | 2.4 | 2.4 | -0.05 (-2.04%) | 51,000 |
4 Jun 2020 | HKD | 2.45 | 2.5 | 2.36 | 2.45 | 2.45 | 0.0 (0.0%) | 130,000 |
3 Jun 2020 | HKD | 2.5 | 2.57 | 2.36 | 2.45 | 2.45 | +0.04 (+1.66%) | 526,000 |
2 Jun 2020 | HKD | 2.46 | 2.46 | 2.4 | 2.41 | 2.41 | -0.05 (-2.03%) | 1,185,000 |
1 Jun 2020 | HKD | 2.46 | 2.59 | 2.38 | 2.46 | 2.46 | +0.02 (+0.82%) | 360,000 |
29 May 2020 | HKD | 2.71 | 2.71 | 2.44 | 2.44 | 2.44 | -0.32 (-11.59%) | 3,521,010 |
28 May 2020 | HKD | 2.7 | 2.85 | 2.7 | 2.76 | 2.76 | -0.05 (-1.78%) | 137,000 |
27 May 2020 | HKD | 2.86 | 2.89 | 2.74 | 2.81 | 2.81 | -0.15 (-5.07%) | 195,928 |
26 May 2020 | HKD | 3.05 | 3.05 | 2.86 | 2.96 | 2.96 | -0.04 (-1.33%) | 337,000 |
25 May 2020 | HKD | 2.73 | 3.02 | 2.73 | 3 | 3 | -0.01 (-0.33%) | 59,000 |
22 May 2020 | HKD | 3.03 | 3.08 | 2.86 | 3.01 | 3.01 | -0.09 (-2.90%) | 362,000 |
21 May 2020 | HKD | 3.11 | 3.11 | 3.09 | 3.1 | 3.1 | -0.01 (-0.32%) | 113,000 |
20 May 2020 | HKD | 3.15 | 3.15 | 3.08 | 3.11 | 3.11 | 0.0 (0.0%) | 27,000 |
19 May 2020 | HKD | 3.13 | 3.14 | 3.03 | 3.11 | 3.11 | +0.02 (+0.65%) | 150,000 |
18 May 2020 | HKD | 3.41 | 3.42 | 3.02 | 3.09 | 3.09 | -0.16 (-4.92%) | 641,000 |
15 May 2020 | HKD | 3.42 | 3.45 | 3.25 | 3.25 | 3.25 | -0.08 (-2.40%) | 218,000 |