Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | HKD | 2.45 | 2.52 | 2.4 | 2.5 | 2.5 | +0.05 (+2.04%) | 473,000 |
3 Jul 2020 | HKD | 2.42 | 2.45 | 2.35 | 2.45 | 2.45 | 0.0 (0.0%) | 172,739 |
2 Jul 2020 | HKD | 2.39 | 2.49 | 2.35 | 2.45 | 2.45 | +0.07 (+2.94%) | 573,000 |
30 Jun 2020 | HKD | 2.33 | 2.4 | 2.33 | 2.38 | 2.38 | -0.07 (-2.86%) | 183,000 |
29 Jun 2020 | HKD | 2.36 | 2.45 | 2.36 | 2.45 | 2.45 | -0.01 (-0.41%) | 155,000 |
26 Jun 2020 | HKD | 2.45 | 2.5 | 2.4 | 2.46 | 2.46 | -0.02 (-0.81%) | 153,500 |
24 Jun 2020 | HKD | 2.5 | 2.53 | 2.4 | 2.48 | 2.48 | -0.04 (-1.59%) | 332,000 |
23 Jun 2020 | HKD | 2.3 | 2.57 | 2.29 | 2.52 | 2.52 | +0.27 (+12%) | 745,500 |
22 Jun 2020 | HKD | 2.23 | 2.27 | 2.21 | 2.25 | 2.25 | 0.0 (0.0%) | 343,000 |
19 Jun 2020 | HKD | 2.27 | 2.27 | 2.24 | 2.25 | 2.25 | -0.02 (-0.88%) | 250,500 |
18 Jun 2020 | HKD | 2.27 | 2.27 | 2.19 | 2.27 | 2.27 | -0.01 (-0.44%) | 55,000 |
17 Jun 2020 | HKD | 2.18 | 2.28 | 2.18 | 2.28 | 2.28 | +0.02 (+0.88%) | 41,000 |
16 Jun 2020 | HKD | 2.3 | 2.3 | 2.26 | 2.26 | 2.26 | +0.02 (+0.89%) | 57,000 |
15 Jun 2020 | HKD | 2.3 | 2.3 | 2.24 | 2.24 | 2.24 | -0.03 (-1.32%) | 97,500 |
12 Jun 2020 | HKD | 2.29 | 2.29 | 2.27 | 2.27 | 2.27 | -0.03 (-1.30%) | 23,500 |
11 Jun 2020 | HKD | 2.26 | 2.3 | 2.23 | 2.3 | 2.3 | +0.04 (+1.77%) | 43,500 |
10 Jun 2020 | HKD | 2.3 | 2.3 | 2.25 | 2.26 | 2.26 | -0.04 (-1.74%) | 220,000 |
9 Jun 2020 | HKD | 2.3 | 2.3 | 2.26 | 2.3 | 2.3 | +0.01 (+0.44%) | 408,000 |
8 Jun 2020 | HKD | 2.31 | 2.33 | 2.28 | 2.29 | 2.29 | +0.01 (+0.44%) | 401,500 |
5 Jun 2020 | HKD | 2.25 | 2.3 | 2.25 | 2.28 | 2.28 | -0.01 (-0.44%) | 28,000 |
4 Jun 2020 | HKD | 2.37 | 2.37 | 2.29 | 2.29 | 2.29 | -0.04 (-1.72%) | 81,500 |
3 Jun 2020 | HKD | 2.33 | 2.33 | 2.27 | 2.33 | 2.33 | +0.05 (+2.19%) | 63,500 |
2 Jun 2020 | HKD | 2.27 | 2.3 | 2.27 | 2.28 | 2.28 | +0.03 (+1.33%) | 94,000 |
1 Jun 2020 | HKD | 2.2 | 2.32 | 2.2 | 2.25 | 2.25 | +0.12 (+5.63%) | 220,000 |
29 May 2020 | HKD | 2.18 | 2.25 | 2.06 | 2.13 | 2.13 | -0.05 (-2.29%) | 81,500 |
28 May 2020 | HKD | 2.22 | 2.22 | 2.14 | 2.18 | 2.18 | -0.04 (-1.80%) | 77,500 |
27 May 2020 | HKD | 2.23 | 2.25 | 2.2 | 2.22 | 2.22 | 0.0 (0.0%) | 10,500 |
26 May 2020 | HKD | 2.23 | 2.29 | 2.22 | 2.22 | 2.22 | +0.02 (+0.91%) | 138,000 |
25 May 2020 | HKD | 2.25 | 2.33 | 2.19 | 2.2 | 2.2 | -0.05 (-2.22%) | 28,000 |
22 May 2020 | HKD | 2.23 | 2.26 | 2.15 | 2.25 | 2.25 | -0.09 (-3.85%) | 44,500 |