Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | HKD | 3.2 | 3.4 | 3.1 | 3.11 | 3.11 | -0.07 (-2.20%) | 3,956,000 |
18 Jun 2020 | HKD | 2.9 | 3.36 | 2.86 | 3.18 | 3.18 | +0.28 (+9.66%) | 11,161,000 |
17 Jun 2020 | HKD | 2.75 | 3 | 2.75 | 2.9 | 2.9 | +0.17 (+6.23%) | 2,697,000 |
16 Jun 2020 | HKD | 2.82 | 2.83 | 2.73 | 2.73 | 2.73 | +0.05 (+1.87%) | 355,000 |
15 Jun 2020 | HKD | 2.81 | 2.81 | 2.68 | 2.68 | 2.68 | -0.13 (-4.63%) | 241,000 |
12 Jun 2020 | HKD | 2.65 | 2.9 | 2.6 | 2.81 | 2.81 | +0.06 (+2.18%) | 1,731,000 |
11 Jun 2020 | HKD | 2.83 | 2.86 | 2.73 | 2.75 | 2.75 | -0.07 (-2.48%) | 479,000 |
10 Jun 2020 | HKD | 2.79 | 2.94 | 2.77 | 2.82 | 2.82 | +0.03 (+1.08%) | 1,447,000 |
9 Jun 2020 | HKD | 2.83 | 2.87 | 2.78 | 2.79 | 2.79 | -0.04 (-1.41%) | 862,000 |
8 Jun 2020 | HKD | 2.81 | 2.9 | 2.76 | 2.83 | 2.83 | +0.04 (+1.43%) | 522,000 |
5 Jun 2020 | HKD | 2.76 | 2.82 | 2.76 | 2.79 | 2.79 | -0.02 (-0.71%) | 362,000 |
4 Jun 2020 | HKD | 2.86 | 2.86 | 2.78 | 2.81 | 2.81 | -0.03 (-1.06%) | 748,000 |
3 Jun 2020 | HKD | 2.88 | 2.89 | 2.79 | 2.84 | 2.84 | +0.02 (+0.71%) | 780,000 |
2 Jun 2020 | HKD | 2.8 | 2.92 | 2.75 | 2.82 | 2.82 | +0.03 (+1.08%) | 1,001,000 |
1 Jun 2020 | HKD | 2.8 | 2.84 | 2.76 | 2.79 | 2.79 | +0.07 (+2.57%) | 331,000 |
29 May 2020 | HKD | 2.75 | 2.77 | 2.7 | 2.72 | 2.72 | 0.0 (0.0%) | 305,000 |
28 May 2020 | HKD | 2.78 | 2.87 | 2.71 | 2.72 | 2.72 | -0.02 (-0.73%) | 861,000 |
27 May 2020 | HKD | 2.9 | 2.92 | 2.71 | 2.74 | 2.74 | -0.16 (-5.52%) | 628,000 |
26 May 2020 | HKD | 2.86 | 2.97 | 2.81 | 2.9 | 2.9 | +0.06 (+2.11%) | 705,000 |
25 May 2020 | HKD | 2.7 | 2.85 | 2.62 | 2.84 | 2.84 | +0.14 (+5.19%) | 725,000 |
22 May 2020 | HKD | 2.86 | 2.9 | 2.66 | 2.7 | 2.7 | -0.26 (-8.78%) | 11,439,000 |
21 May 2020 | HKD | 3.09 | 3.24 | 2.87 | 2.96 | 2.96 | -0.2 (-6.33%) | 3,313,000 |
20 May 2020 | HKD | 2.7 | 3.18 | 2.65 | 3.16 | 3.16 | +0.47 (+17.47%) | 5,991,000 |
19 May 2020 | HKD | 2.75 | 2.77 | 2.63 | 2.69 | 2.69 | -0.06 (-2.18%) | 512,000 |
18 May 2020 | HKD | 2.77 | 2.77 | 2.63 | 2.75 | 2.75 | +0.05 (+1.85%) | 398,000 |
15 May 2020 | HKD | 2.8 | 2.8 | 2.6 | 2.7 | 2.7 | +0.07 (+2.66%) | 759,000 |
14 May 2020 | HKD | 2.66 | 2.66 | 2.52 | 2.63 | 2.63 | +0.02 (+0.77%) | 668,000 |
13 May 2020 | HKD | 2.63 | 2.74 | 2.6 | 2.61 | 2.61 | -0.07 (-2.61%) | 1,146,000 |
12 May 2020 | HKD | 2.75 | 2.75 | 2.65 | 2.68 | 2.68 | -0.08 (-2.90%) | 346,000 |
11 May 2020 | HKD | 2.79 | 2.83 | 2.75 | 2.76 | 2.76 | -0.03 (-1.08%) | 402,000 |