Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 52.35 | 52.7 | 51.8 | 52.65 | 52.65 | -0.15 (-0.28%) | 8,258,834 |
17 Jun 2020 | HKD | 52.9 | 53.1 | 52.05 | 52.8 | 52.8 | -0.6 (-1.12%) | 10,139,100 |
16 Jun 2020 | HKD | 53.1 | 53.8 | 52.9 | 53.4 | 53.4 | +1.55 (+2.99%) | 8,194,127 |
15 Jun 2020 | HKD | 54.4 | 54.9 | 51.65 | 51.85 | 51.85 | -2.6 (-4.78%) | 16,999,689 |
12 Jun 2020 | HKD | 52.6 | 54.65 | 52.2 | 54.45 | 54.45 | +0.95 (+1.78%) | 14,391,250 |
11 Jun 2020 | HKD | 56.5 | 56.5 | 53.5 | 53.5 | 53.5 | -2.85 (-5.06%) | 19,800,510 |
10 Jun 2020 | HKD | 56.9 | 57 | 55.6 | 56.35 | 56.35 | 0.0 (0.0%) | 9,561,136 |
9 Jun 2020 | HKD | 55.85 | 56.7 | 55.75 | 56.35 | 56.35 | +1.05 (+1.90%) | 11,071,780 |
8 Jun 2020 | HKD | 55.9 | 56.25 | 54.7 | 55.3 | 55.3 | -0.75 (-1.34%) | 9,985,017 |
5 Jun 2020 | HKD | 56 | 56.15 | 55.15 | 56.05 | 56.05 | +0.05 (+0.09%) | 14,284,020 |
4 Jun 2020 | HKD | 55.5 | 56.6 | 55 | 56 | 56 | +1.3 (+2.38%) | 14,201,300 |
3 Jun 2020 | HKD | 55 | 55.15 | 54.5 | 54.7 | 54.7 | 0.0 (0.0%) | 15,470,570 |
2 Jun 2020 | HKD | 54.6 | 54.8 | 53.7 | 54.7 | 54.7 | 0.0 (0.0%) | 11,244,690 |
1 Jun 2020 | HKD | 53.25 | 54.7 | 53.05 | 54.7 | 54.7 | +2.4 (+4.59%) | 14,204,550 |
29 May 2020 | HKD | 51.4 | 53 | 51.3 | 52.3 | 52.3 | -0.1 (-0.19%) | 8,723,471 |
28 May 2020 | HKD | 52.95 | 53.2 | 51.05 | 52.4 | 52.4 | -0.45 (-0.85%) | 15,398,880 |
27 May 2020 | HKD | 53.6 | 53.7 | 52.05 | 52.85 | 52.85 | -0.3 (-0.56%) | 11,320,890 |
26 May 2020 | HKD | 51.8 | 53.45 | 51.7 | 53.15 | 53.15 | +1.95 (+3.81%) | 15,393,580 |
25 May 2020 | HKD | 50.2 | 51.35 | 49.3 | 51.2 | 51.2 | +1.2 (+2.40%) | 12,855,910 |
22 May 2020 | HKD | 50.5 | 51.45 | 49.2 | 50 | 50 | -2.8 (-5.30%) | 26,502,721 |
21 May 2020 | HKD | 54 | 54.15 | 52.5 | 52.8 | 52.8 | -1.2 (-2.22%) | 11,466,920 |
20 May 2020 | HKD | 53.5 | 54.15 | 53.35 | 54 | 54 | +0.95 (+1.79%) | 8,141,152 |
19 May 2020 | HKD | 54 | 54.2 | 52.85 | 53.05 | 53.05 | +0.5 (+0.95%) | 12,331,010 |
18 May 2020 | HKD | 51.7 | 52.7 | 51.4 | 52.55 | 52.55 | +0.5 (+0.96%) | 6,816,469 |
15 May 2020 | HKD | 51.5 | 52.3 | 51.2 | 52.05 | 52.05 | +0.45 (+0.87%) | 7,404,657 |
14 May 2020 | HKD | 52 | 52.15 | 50.9 | 51.6 | 51.6 | -0.8 (-1.53%) | 11,894,090 |
13 May 2020 | HKD | 52.5 | 52.85 | 51.35 | 52.4 | 52.4 | -0.5 (-0.95%) | 9,037,583 |
12 May 2020 | HKD | 53.5 | 53.65 | 52.5 | 52.9 | 52.9 | -1.35 (-2.49%) | 17,249,109 |
11 May 2020 | HKD | 54.5 | 55.85 | 53.9 | 54.25 | 54.25 | +0.55 (+1.02%) | 21,563,410 |
8 May 2020 | HKD | 51.3 | 53.7 | 50.7 | 53.7 | 53.7 | +2.6 (+5.09%) | 25,085,090 |