Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2020 | HKD | 7.74 | 7.85 | 7.63 | 7.72 | 7.72 | +0.09 (+1.18%) | 3,331,000 |
29 Jun 2020 | HKD | 7.81 | 7.82 | 7.57 | 7.63 | 7.63 | -0.09 (-1.17%) | 1,681,457 |
26 Jun 2020 | HKD | 7.97 | 7.97 | 7.67 | 7.72 | 7.72 | -0.16 (-2.03%) | 2,455,540 |
24 Jun 2020 | HKD | 7.8 | 7.93 | 7.8 | 7.88 | 7.88 | -0.1 (-1.25%) | 1,257,000 |
23 Jun 2020 | HKD | 8.12 | 8.12 | 7.85 | 7.98 | 7.98 | -0.05 (-0.62%) | 1,902,000 |
22 Jun 2020 | HKD | 8.15 | 8.15 | 7.99 | 8.03 | 8.03 | -0.12 (-1.47%) | 1,029,000 |
19 Jun 2020 | HKD | 8.1 | 8.15 | 8.05 | 8.15 | 8.15 | 0.0 (0.0%) | 4,290,906 |
18 Jun 2020 | HKD | 7.93 | 8.15 | 7.93 | 8.15 | 8.15 | +0.18 (+2.26%) | 1,548,593 |
17 Jun 2020 | HKD | 8.08 | 8.08 | 7.91 | 7.97 | 7.97 | +0.09 (+1.14%) | 2,489,511 |
16 Jun 2020 | HKD | 7.96 | 7.98 | 7.81 | 7.88 | 7.88 | 0.0 (0.0%) | 4,128,000 |
15 Jun 2020 | HKD | 7.76 | 7.98 | 7.76 | 7.88 | 7.88 | +0.05 (+0.64%) | 1,825,132 |
12 Jun 2020 | HKD | 7.82 | 7.85 | 7.71 | 7.83 | 7.83 | -0.02 (-0.25%) | 2,110,096 |
11 Jun 2020 | HKD | 7.8 | 7.9 | 7.8 | 7.85 | 7.85 | -0.01 (-0.13%) | 2,192,807 |
10 Jun 2020 | HKD | 8 | 8.05 | 7.81 | 7.86 | 7.86 | -0.14 (-1.75%) | 1,499,859 |
9 Jun 2020 | HKD | 7.88 | 8.1 | 7.85 | 8 | 8 | +0.19 (+2.43%) | 2,823,816 |
8 Jun 2020 | HKD | 7.85 | 7.85 | 7.67 | 7.81 | 7.81 | +0.04 (+0.51%) | 8,074,000 |
5 Jun 2020 | HKD | 7.93 | 8 | 7.61 | 7.77 | 7.77 | -0.23 (-2.88%) | 5,363,700 |
4 Jun 2020 | HKD | 8.1 | 8.11 | 7.9 | 8 | 8 | -0.1 (-1.23%) | 4,421,740 |
3 Jun 2020 | HKD | 8.18 | 8.19 | 7.96 | 8.1 | 8.1 | -0.05 (-0.61%) | 3,822,000 |
2 Jun 2020 | HKD | 8.06 | 8.21 | 8.06 | 8.15 | 8.15 | +0.09 (+1.12%) | 1,949,558 |
1 Jun 2020 | HKD | 8.29 | 8.29 | 8.01 | 8.06 | 8.06 | +0.04 (+0.50%) | 3,446,476 |
29 May 2020 | HKD | 7.75 | 8.02 | 7.72 | 8.02 | 8.02 | +0.29 (+3.75%) | 5,661,175 |
28 May 2020 | HKD | 7.8 | 7.8 | 7.59 | 7.73 | 7.73 | -0.13 (-1.65%) | 2,244,318 |
27 May 2020 | HKD | 8.09 | 8.09 | 7.79 | 7.86 | 7.86 | -0.16 (-2.00%) | 1,717,000 |
26 May 2020 | HKD | 8.13 | 8.29 | 8.01 | 8.02 | 8.02 | -0.29 (-3.49%) | 1,746,000 |
25 May 2020 | HKD | 8.15 | 8.34 | 7.98 | 8.31 | 8.31 | +0.16 (+1.96%) | 2,582,000 |
22 May 2020 | HKD | 8.44 | 8.44 | 8.02 | 8.15 | 8.15 | -0.33 (-3.89%) | 3,393,906 |
21 May 2020 | HKD | 8.55 | 8.55 | 8.39 | 8.48 | 8.48 | +0.11 (+1.31%) | 2,020,600 |
20 May 2020 | HKD | 8.43 | 8.45 | 8.35 | 8.37 | 8.37 | +0.01 (+0.12%) | 3,252,983 |
19 May 2020 | HKD | 8.5 | 8.57 | 8.28 | 8.36 | 8.36 | +0.01 (+0.12%) | 2,972,500 |