Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2020 | HKD | 1.43 | 1.48 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 17,630,000 |
22 Jun 2020 | HKD | 1.45 | 1.45 | 1.33 | 1.41 | 1.41 | -0.02 (-1.40%) | 31,744,000 |
19 Jun 2020 | HKD | 1.3 | 1.45 | 1.3 | 1.43 | 1.43 | +0.14 (+10.85%) | 42,823,500 |
18 Jun 2020 | HKD | 1.25 | 1.34 | 1.24 | 1.29 | 1.29 | +0.04 (+3.20%) | 59,348,340 |
17 Jun 2020 | HKD | 1.11 | 1.26 | 1.06 | 1.25 | 1.25 | +0.14 (+12.61%) | 87,696,000 |
16 Jun 2020 | HKD | 0.95 | 1.11 | 0.95 | 1.11 | 1.11 | +0.16 (+16.84%) | 60,028,000 |
15 Jun 2020 | HKD | 0.93 | 0.98 | 0.91 | 0.95 | 0.95 | +0.05 (+5.56%) | 22,468,000 |
12 Jun 2020 | HKD | 0.85 | 0.91 | 0.85 | 0.9 | 0.9 | 0.0 (0.0%) | 2,844,000 |
11 Jun 2020 | HKD | 0.94 | 0.96 | 0.87 | 0.9 | 0.9 | -0.05 (-5.26%) | 14,792,000 |
10 Jun 2020 | HKD | 0.89 | 0.96 | 0.87 | 0.95 | 0.95 | +0.04 (+4.40%) | 8,688,000 |
9 Jun 2020 | HKD | 0.93 | 0.93 | 0.86 | 0.91 | 0.91 | -0.02 (-2.15%) | 6,228,000 |
8 Jun 2020 | HKD | 0.93 | 0.98 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 12,272,000 |
5 Jun 2020 | HKD | 0.9 | 0.97 | 0.89 | 0.93 | 0.93 | +0.04 (+4.49%) | 37,164,000 |
4 Jun 2020 | HKD | 0.8 | 0.89 | 0.79 | 0.89 | 0.89 | +0.1 (+12.66%) | 23,506,000 |
3 Jun 2020 | HKD | 0.74 | 0.83 | 0.73 | 0.79 | 0.79 | +0.05 (+6.76%) | 19,084,000 |
2 Jun 2020 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 1,480,000 |
1 Jun 2020 | HKD | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,136,000 |
29 May 2020 | HKD | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | +0.04 (+5.63%) | 5,932,000 |
28 May 2020 | HKD | 0.74 | 0.75 | 0.68 | 0.71 | 0.71 | -0.03 (-4.05%) | 9,788,000 |
27 May 2020 | HKD | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | -0.04 (-5.13%) | 3,412,000 |
26 May 2020 | HKD | 0.74 | 0.79 | 0.74 | 0.78 | 0.78 | +0.04 (+5.41%) | 9,732,000 |
25 May 2020 | HKD | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 3,716,000 |
22 May 2020 | HKD | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 8,044,000 |
21 May 2020 | HKD | 0.8 | 0.8 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 3,804,000 |
20 May 2020 | HKD | 0.8 | 0.8 | 0.76 | 0.79 | 0.79 | -0.02 (-2.47%) | 6,872,000 |
19 May 2020 | HKD | 0.82 | 0.82 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 2,860,000 |
18 May 2020 | HKD | 0.8 | 0.82 | 0.78 | 0.82 | 0.82 | +0.02 (+2.50%) | 6,452,000 |
15 May 2020 | HKD | 0.79 | 0.8 | 0.75 | 0.8 | 0.8 | +0.01 (+1.27%) | 4,052,000 |
14 May 2020 | HKD | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 2,588,000 |
13 May 2020 | HKD | 0.77 | 0.85 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 38,056,000 |