Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | HKD | 3.97 | 3.97 | 3.86 | 3.9 | 3.9 | -0.05 (-1.27%) | 28,000 |
24 Jun 2020 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +0.01 (+0.25%) | 132,000 |
23 Jun 2020 | HKD | 3.86 | 3.94 | 3.85 | 3.94 | 3.94 | -0.01 (-0.25%) | 28,000 |
22 Jun 2020 | HKD | 3.97 | 3.99 | 3.95 | 3.95 | 3.95 | -0.02 (-0.50%) | 62,000 |
19 Jun 2020 | HKD | 3.99 | 4.01 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 36,000 |
18 Jun 2020 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
17 Jun 2020 | HKD | 3.98 | 4 | 3.98 | 4 | 4 | 0.0 (0.0%) | 52,000 |
16 Jun 2020 | HKD | 4 | 4 | 4 | 4 | 4 | +0.09 (+2.30%) | 24,000 |
15 Jun 2020 | HKD | 4.02 | 4.02 | 3.91 | 3.91 | 3.91 | -0.24 (-5.78%) | 14,000 |
12 Jun 2020 | HKD | 4.19 | 4.22 | 4.15 | 4.15 | 4.15 | -0.07 (-1.66%) | 150,000 |
11 Jun 2020 | HKD | 4.23 | 4.23 | 4.18 | 4.22 | 4.22 | -0.01 (-0.24%) | 130,000 |
10 Jun 2020 | HKD | 4.23 | 4.26 | 4.23 | 4.23 | 4.23 | 0.0 (0.0%) | 142,000 |
9 Jun 2020 | HKD | 4.23 | 4.32 | 4.22 | 4.23 | 4.23 | -0.01 (-0.24%) | 36,000 |
8 Jun 2020 | HKD | 4.19 | 4.33 | 4.19 | 4.24 | 4.24 | +0.01 (+0.24%) | 108,000 |
5 Jun 2020 | HKD | 4.25 | 4.25 | 4.2 | 4.23 | 4.23 | +0.08 (+1.93%) | 216,000 |
4 Jun 2020 | HKD | 4.27 | 4.27 | 4.15 | 4.15 | 4.15 | -0.14 (-3.26%) | 26,000 |
3 Jun 2020 | HKD | 4.12 | 4.29 | 4.1 | 4.29 | 4.29 | +0.04 (+0.94%) | 42,000 |
2 Jun 2020 | HKD | 4.26 | 4.32 | 4.2 | 4.25 | 4.25 | +0.16 (+3.91%) | 144,000 |
1 Jun 2020 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
29 May 2020 | HKD | 4.06 | 4.09 | 4.05 | 4.09 | 4.09 | -0.16 (-3.76%) | 4,000 |
28 May 2020 | HKD | 4.1 | 4.3 | 4.09 | 4.25 | 4.25 | +0.1 (+2.41%) | 18,000 |
27 May 2020 | HKD | 4.32 | 4.32 | 4.15 | 4.15 | 4.15 | -0.16 (-3.71%) | 29,660 |
26 May 2020 | HKD | 4.31 | 4.32 | 4.25 | 4.31 | 4.31 | +0.11 (+2.62%) | 150,000 |
25 May 2020 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 24,000 |
22 May 2020 | HKD | 4.35 | 4.35 | 4.2 | 4.2 | 4.2 | -0.31 (-6.87%) | 74,000 |
21 May 2020 | HKD | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
20 May 2020 | HKD | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
19 May 2020 | HKD | 4.53 | 4.55 | 4.4 | 4.51 | 4.51 | -0.08 (-1.74%) | 143,335 |
18 May 2020 | HKD | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0 (0.0%) | 0 |
15 May 2020 | HKD | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0 (0.0%) | 0 |