Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2020 | HKD | 0.96 | 0.97 | 0.92 | 0.97 | 0.97 | +0.01 (+1.04%) | 1,276,000 |
16 Jun 2020 | HKD | 0.92 | 0.98 | 0.91 | 0.96 | 0.96 | +0.06 (+6.67%) | 5,036,000 |
15 Jun 2020 | HKD | 0.93 | 0.93 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 874,000 |
12 Jun 2020 | HKD | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | +0.05 (+5.75%) | 1,622,000 |
11 Jun 2020 | HKD | 0.9 | 0.91 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 968,000 |
10 Jun 2020 | HKD | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 824,000 |
9 Jun 2020 | HKD | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 1,598,000 |
8 Jun 2020 | HKD | 0.93 | 0.93 | 0.9 | 0.9 | 0.9 | -0.03 (-3.23%) | 906,000 |
5 Jun 2020 | HKD | 0.89 | 0.95 | 0.89 | 0.93 | 0.93 | +0.04 (+4.49%) | 3,682,000 |
4 Jun 2020 | HKD | 0.84 | 0.91 | 0.84 | 0.89 | 0.89 | +0.06 (+7.23%) | 6,418,512 |
3 Jun 2020 | HKD | 0.77 | 0.83 | 0.77 | 0.83 | 0.83 | +0.06 (+7.79%) | 2,220,000 |
2 Jun 2020 | HKD | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 390,000 |
1 Jun 2020 | HKD | 0.79 | 0.8 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,228,000 |
29 May 2020 | HKD | 0.8 | 0.81 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,308,000 |
28 May 2020 | HKD | 0.82 | 0.83 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,078,000 |
27 May 2020 | HKD | 0.82 | 0.82 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,288,000 |
26 May 2020 | HKD | 0.8 | 0.81 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,226,000 |
25 May 2020 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 124,000 |
22 May 2020 | HKD | 0.79 | 0.8 | 0.77 | 0.78 | 0.78 | -0.04 (-4.88%) | 1,980,000 |
21 May 2020 | HKD | 0.83 | 0.85 | 0.81 | 0.82 | 0.82 | -0.04 (-4.65%) | 452,000 |
20 May 2020 | HKD | 0.84 | 0.86 | 0.82 | 0.86 | 0.86 | +0.02 (+2.38%) | 1,156,000 |
19 May 2020 | HKD | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 688,000 |
18 May 2020 | HKD | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,042,000 |
15 May 2020 | HKD | 0.86 | 0.87 | 0.82 | 0.86 | 0.86 | +0.03 (+3.61%) | 912,000 |
14 May 2020 | HKD | 0.82 | 0.86 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 1,349,000 |
13 May 2020 | HKD | 0.81 | 0.83 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 388,000 |
12 May 2020 | HKD | 0.82 | 0.82 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 522,000 |
11 May 2020 | HKD | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 576,000 |
8 May 2020 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 244,000 |
7 May 2020 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 554,000 |