Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2020 | HKD | 11.62 | 11.66 | 11.58 | 11.6 | 11.6 | -0.22 (-1.86%) | 60,000 |
26 Jun 2020 | HKD | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.24 (-1.99%) | 2,000 |
24 Jun 2020 | HKD | 11.82 | 12.06 | 11.8 | 12.06 | 12.06 | +0.12 (+1.01%) | 58,000 |
23 Jun 2020 | HKD | 11.9 | 12.04 | 11.62 | 11.94 | 11.94 | -0.24 (-1.97%) | 120,000 |
22 Jun 2020 | HKD | 12.28 | 12.28 | 12.02 | 12.18 | 12.18 | +0.1 (+0.83%) | 16,000 |
19 Jun 2020 | HKD | 12 | 12.2 | 12 | 12.08 | 12.08 | +0.04 (+0.33%) | 70,000 |
18 Jun 2020 | HKD | 12 | 12.04 | 12 | 12.04 | 12.04 | 0.0 (0.0%) | 64,000 |
17 Jun 2020 | HKD | 12.08 | 12.28 | 12.04 | 12.04 | 12.04 | -0.16 (-1.31%) | 38,000 |
16 Jun 2020 | HKD | 12.1 | 12.22 | 12.1 | 12.2 | 12.2 | +0.14 (+1.16%) | 70,319 |
15 Jun 2020 | HKD | 12.08 | 12.24 | 12.06 | 12.06 | 12.06 | -0.26 (-2.11%) | 52,000 |
12 Jun 2020 | HKD | 11.98 | 12.4 | 11.98 | 12.32 | 12.32 | +0.24 (+1.99%) | 114,000 |
11 Jun 2020 | HKD | 12.28 | 12.28 | 12.08 | 12.08 | 12.08 | -0.24 (-1.95%) | 21,747 |
10 Jun 2020 | HKD | 12.32 | 12.48 | 12.32 | 12.32 | 12.32 | +0.08 (+0.65%) | 50,000 |
9 Jun 2020 | HKD | 12.08 | 12.54 | 11.94 | 12.24 | 12.24 | +0.22 (+1.83%) | 108,000 |
8 Jun 2020 | HKD | 12.14 | 12.32 | 11.68 | 12.02 | 12.02 | -0.08 (-0.66%) | 50,000 |
5 Jun 2020 | HKD | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0.0 (0.0%) | 8,000 |
4 Jun 2020 | HKD | 11.94 | 12.1 | 11.94 | 12.1 | 12.1 | 0.0 (0.0%) | 145,249 |
3 Jun 2020 | HKD | 11.86 | 12.2 | 11.86 | 12.1 | 12.1 | +0.06 (+0.50%) | 86,000 |
2 Jun 2020 | HKD | 12.18 | 12.2 | 11.98 | 12.04 | 12.04 | +0.12 (+1.01%) | 196,000 |
1 Jun 2020 | HKD | 11.78 | 11.96 | 11.78 | 11.92 | 11.92 | +0.06 (+0.51%) | 50,000 |
29 May 2020 | HKD | 11.54 | 11.86 | 11.54 | 11.86 | 11.86 | +0.48 (+4.22%) | 32,000 |
28 May 2020 | HKD | 11.62 | 11.64 | 11.34 | 11.38 | 11.38 | +0.04 (+0.35%) | 176,000 |
27 May 2020 | HKD | 11.6 | 11.6 | 11.12 | 11.34 | 11.34 | -0.36 (-3.08%) | 60,000 |
26 May 2020 | HKD | 11.52 | 11.72 | 11.5 | 11.7 | 11.7 | +0.2 (+1.74%) | 98,000 |
25 May 2020 | HKD | 11.78 | 11.78 | 11.44 | 11.5 | 11.5 | -0.2 (-1.71%) | 68,166 |
22 May 2020 | HKD | 12.4 | 12.42 | 11.6 | 11.7 | 11.7 | -0.9 (-7.14%) | 80,000 |
21 May 2020 | HKD | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | +0.1 (+0.80%) | 20,000 |
20 May 2020 | HKD | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 (0.0%) | 0 |
19 May 2020 | HKD | 12.5 | 12.54 | 12.4 | 12.5 | 12.5 | 0.0 (0.0%) | 74,000 |
18 May 2020 | HKD | 12.58 | 12.58 | 12.5 | 12.5 | 12.5 | +0.06 (+0.48%) | 22,000 |