Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | HKD | 3.8 | 3.99 | 3.4 | 3.49 | 3.49 | -0.29 (-7.67%) | 72,302,000 |
18 Jun 2020 | HKD | 3.46 | 3.87 | 3.43 | 3.78 | 3.78 | +0.29 (+8.31%) | 74,746,360 |
17 Jun 2020 | HKD | 3.4 | 3.5 | 3.3 | 3.49 | 3.49 | +0.06 (+1.75%) | 43,948,334 |
16 Jun 2020 | HKD | 3.15 | 3.43 | 3.15 | 3.43 | 3.43 | +0.33 (+10.65%) | 68,122,000 |
15 Jun 2020 | HKD | 2.84 | 3.14 | 2.8 | 3.1 | 3.1 | +0.26 (+9.15%) | 75,371,668 |
12 Jun 2020 | HKD | 2.68 | 2.87 | 2.66 | 2.84 | 2.84 | +0.07 (+2.53%) | 18,478,000 |
11 Jun 2020 | HKD | 3 | 3.02 | 2.76 | 2.77 | 2.77 | -0.19 (-6.42%) | 25,794,000 |
10 Jun 2020 | HKD | 2.75 | 3.05 | 2.75 | 2.96 | 2.96 | +0.21 (+7.64%) | 51,420,334 |
9 Jun 2020 | HKD | 2.76 | 2.8 | 2.73 | 2.75 | 2.75 | 0.0 (0.0%) | 6,850,600 |
8 Jun 2020 | HKD | 2.76 | 2.82 | 2.72 | 2.75 | 2.75 | +0.02 (+0.73%) | 10,026,000 |
5 Jun 2020 | HKD | 2.68 | 2.77 | 2.66 | 2.73 | 2.73 | +0.05 (+1.87%) | 6,186,621 |
4 Jun 2020 | HKD | 2.73 | 2.74 | 2.65 | 2.68 | 2.68 | -0.03 (-1.11%) | 5,206,200 |
3 Jun 2020 | HKD | 2.79 | 2.79 | 2.71 | 2.71 | 2.71 | -0.03 (-1.09%) | 6,734,000 |
2 Jun 2020 | HKD | 2.71 | 2.8 | 2.61 | 2.74 | 2.74 | +0.05 (+1.86%) | 14,747,000 |
1 Jun 2020 | HKD | 2.55 | 2.72 | 2.5 | 2.69 | 2.69 | +0.18 (+7.17%) | 14,685,000 |
29 May 2020 | HKD | 2.51 | 2.57 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 3,454,000 |
28 May 2020 | HKD | 2.58 | 2.62 | 2.48 | 2.51 | 2.51 | -0.07 (-2.71%) | 9,916,000 |
27 May 2020 | HKD | 2.64 | 2.65 | 2.55 | 2.58 | 2.58 | -0.05 (-1.90%) | 5,082,000 |
26 May 2020 | HKD | 2.72 | 2.76 | 2.6 | 2.63 | 2.63 | -0.05 (-1.87%) | 30,522,000 |
25 May 2020 | HKD | 2.5 | 2.7 | 2.43 | 2.68 | 2.68 | +0.2 (+8.06%) | 18,588,000 |
22 May 2020 | HKD | 2.63 | 2.67 | 2.46 | 2.48 | 2.48 | -0.23 (-8.49%) | 24,014,000 |
21 May 2020 | HKD | 2.83 | 2.86 | 2.69 | 2.71 | 2.71 | -0.15 (-5.24%) | 33,025,000 |
20 May 2020 | HKD | 2.4 | 2.87 | 2.38 | 2.86 | 2.86 | +0.46 (+19.17%) | 77,677,000 |
19 May 2020 | HKD | 2.45 | 2.48 | 2.37 | 2.4 | 2.4 | -0.02 (-0.83%) | 10,324,000 |
18 May 2020 | HKD | 2.45 | 2.47 | 2.41 | 2.42 | 2.42 | -0.03 (-1.22%) | 4,996,000 |
15 May 2020 | HKD | 2.46 | 2.49 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 4,776,000 |
14 May 2020 | HKD | 2.47 | 2.48 | 2.44 | 2.45 | 2.45 | -0.03 (-1.21%) | 5,378,000 |
13 May 2020 | HKD | 2.57 | 2.57 | 2.46 | 2.48 | 2.48 | -0.09 (-3.50%) | 13,390,000 |
12 May 2020 | HKD | 2.56 | 2.58 | 2.53 | 2.57 | 2.57 | 0.0 (0.0%) | 5,926,000 |
11 May 2020 | HKD | 2.61 | 2.66 | 2.57 | 2.57 | 2.57 | -0.01 (-0.39%) | 6,724,000 |