Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 3.8 | 4.08 | 3.75 | 3.9 | 3.9 | +0.1 (+2.63%) | 494,000 |
17 Jun 2020 | HKD | 4.01 | 4.01 | 3.4 | 3.8 | 3.8 | -0.38 (-9.09%) | 1,188,100 |
16 Jun 2020 | HKD | 4.15 | 4.29 | 4.01 | 4.18 | 4.18 | 0.0 (0.0%) | 489,400 |
15 Jun 2020 | HKD | 4.21 | 4.4 | 4.13 | 4.18 | 4.18 | -0.03 (-0.71%) | 110,500 |
12 Jun 2020 | HKD | 4.29 | 4.3 | 4.19 | 4.21 | 4.21 | -0.13 (-3.00%) | 33,900 |
11 Jun 2020 | HKD | 4.37 | 4.43 | 4.3 | 4.34 | 4.34 | -0.04 (-0.91%) | 456,300 |
10 Jun 2020 | HKD | 4.45 | 4.53 | 4.31 | 4.38 | 4.38 | -0.05 (-1.13%) | 367,700 |
9 Jun 2020 | HKD | 4.4 | 4.6 | 4.26 | 4.43 | 4.43 | +0.03 (+0.68%) | 704,800 |
8 Jun 2020 | HKD | 4.02 | 4.53 | 4.02 | 4.4 | 4.4 | +0.4 (+10%) | 1,316,500 |
5 Jun 2020 | HKD | 3.68 | 4.09 | 3.68 | 4 | 4 | +0.32 (+8.70%) | 546,800 |
4 Jun 2020 | HKD | 3.19 | 3.77 | 3.17 | 3.68 | 3.68 | +0.42 (+12.88%) | 929,800 |
3 Jun 2020 | HKD | 3.28 | 3.29 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 64,500 |
2 Jun 2020 | HKD | 3.31 | 3.32 | 3.12 | 3.25 | 3.25 | -0.03 (-0.91%) | 119,300 |
1 Jun 2020 | HKD | 2.84 | 3.29 | 2.84 | 3.28 | 3.28 | +0.35 (+11.95%) | 546,100 |
29 May 2020 | HKD | 3.2 | 3.33 | 2.93 | 2.93 | 2.93 | -0.12 (-3.93%) | 409,500 |
28 May 2020 | HKD | 3.09 | 3.23 | 3.05 | 3.05 | 3.05 | -0.14 (-4.39%) | 179,100 |
27 May 2020 | HKD | 3.11 | 3.24 | 2.85 | 3.19 | 3.19 | -0.06 (-1.85%) | 479,500 |
26 May 2020 | HKD | 3.21 | 3.38 | 3.14 | 3.25 | 3.25 | -0.01 (-0.31%) | 512,000 |
25 May 2020 | HKD | 3.36 | 3.47 | 3.15 | 3.26 | 3.26 | -0.13 (-3.83%) | 463,500 |
22 May 2020 | HKD | 3.49 | 3.5 | 3.38 | 3.39 | 3.39 | -0.21 (-5.83%) | 434,000 |
21 May 2020 | HKD | 3.48 | 3.61 | 3.43 | 3.6 | 3.6 | +0.17 (+4.96%) | 459,500 |
20 May 2020 | HKD | 3.57 | 3.68 | 3.35 | 3.43 | 3.43 | -0.25 (-6.79%) | 846,600 |
19 May 2020 | HKD | 3.67 | 3.73 | 3.5 | 3.68 | 3.68 | +0.01 (+0.27%) | 594,500 |
18 May 2020 | HKD | 3.68 | 3.86 | 3.64 | 3.67 | 3.67 | +0.03 (+0.82%) | 262,000 |
15 May 2020 | HKD | 3.62 | 3.78 | 3.61 | 3.64 | 3.64 | 0.0 (0.0%) | 173,000 |
14 May 2020 | HKD | 3.69 | 3.73 | 3.64 | 3.64 | 3.64 | -0.15 (-3.96%) | 129,500 |
13 May 2020 | HKD | 3.78 | 3.86 | 3.75 | 3.79 | 3.79 | -0.06 (-1.56%) | 299,200 |
12 May 2020 | HKD | 3.81 | 3.99 | 3.69 | 3.85 | 3.85 | 0.0 (0.0%) | 361,000 |
11 May 2020 | HKD | 3.81 | 4 | 3.81 | 3.85 | 3.85 | 0.0 (0.0%) | 411,100 |
8 May 2020 | HKD | 3.56 | 3.9 | 3.56 | 3.85 | 3.85 | +0.15 (+4.05%) | 347,500 |