Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2020 | HKD | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 42,546,379 |
26 Jun 2020 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 5,366,485 |
24 Jun 2020 | HKD | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 21,780,330 |
23 Jun 2020 | HKD | 0.81 | 0.81 | 0.76 | 0.77 | 0.77 | -0.04 (-4.94%) | 26,849,609 |
22 Jun 2020 | HKD | 0.8 | 0.82 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 28,794,039 |
19 Jun 2020 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 34,081,273 |
18 Jun 2020 | HKD | 0.79 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 26,796,221 |
17 Jun 2020 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 18,432,730 |
16 Jun 2020 | HKD | 0.79 | 0.8 | 0.79 | 0.79 | 0.79 | +0.01 (+1.28%) | 14,617,000 |
15 Jun 2020 | HKD | 0.8 | 0.81 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 46,626,980 |
12 Jun 2020 | HKD | 0.8 | 0.82 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 39,267,648 |
11 Jun 2020 | HKD | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 19,044,510 |
10 Jun 2020 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 14,484,900 |
9 Jun 2020 | HKD | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 54,061,000 |
8 Jun 2020 | HKD | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 31,193,051 |
5 Jun 2020 | HKD | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 34,374,000 |
4 Jun 2020 | HKD | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 35,022,168 |
3 Jun 2020 | HKD | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | +0.01 (+1.22%) | 27,176,000 |
2 Jun 2020 | HKD | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 26,307,600 |
1 Jun 2020 | HKD | 0.8 | 0.82 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 29,171,689 |
29 May 2020 | HKD | 0.8 | 0.81 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 30,295,820 |
28 May 2020 | HKD | 0.8 | 0.82 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 22,106,420 |
27 May 2020 | HKD | 0.8 | 0.81 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 14,176,000 |
26 May 2020 | HKD | 0.8 | 0.81 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 12,034,000 |
25 May 2020 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 24,275,000 |
22 May 2020 | HKD | 0.82 | 0.83 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 55,243,000 |
21 May 2020 | HKD | 0.8 | 0.84 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 58,089,000 |
20 May 2020 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 16,092,000 |
19 May 2020 | HKD | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 27,626,000 |
18 May 2020 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 30,815,000 |