Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 3.62 | 3.64 | 3.55 | 3.6 | 3.6 | -0.02 (-0.55%) | 902,000 |
17 Jun 2020 | HKD | 3.34 | 3.62 | 3.28 | 3.62 | 3.62 | +0.31 (+9.37%) | 2,448,466 |
16 Jun 2020 | HKD | 3.29 | 3.44 | 3.24 | 3.31 | 3.31 | +0.06 (+1.85%) | 1,544,000 |
15 Jun 2020 | HKD | 3.36 | 3.36 | 3.19 | 3.25 | 3.25 | -0.13 (-3.85%) | 2,528,000 |
12 Jun 2020 | HKD | 3.44 | 3.49 | 3.3 | 3.38 | 3.38 | -0.08 (-2.31%) | 1,092,000 |
11 Jun 2020 | HKD | 3.57 | 3.65 | 3.4 | 3.46 | 3.46 | -0.11 (-3.08%) | 952,400 |
10 Jun 2020 | HKD | 3.52 | 3.79 | 3.5 | 3.57 | 3.57 | -0.03 (-0.83%) | 2,536,000 |
9 Jun 2020 | HKD | 3.69 | 3.7 | 3.54 | 3.6 | 3.6 | -0.1 (-2.70%) | 1,138,000 |
8 Jun 2020 | HKD | 3.8 | 3.85 | 3.65 | 3.7 | 3.7 | -0.12 (-3.14%) | 746,000 |
5 Jun 2020 | HKD | 3.83 | 3.94 | 3.72 | 3.82 | 3.82 | +0.02 (+0.53%) | 1,149,000 |
4 Jun 2020 | HKD | 3.59 | 3.89 | 3.53 | 3.8 | 3.8 | +0.22 (+6.15%) | 2,306,000 |
3 Jun 2020 | HKD | 3.45 | 3.72 | 3.45 | 3.58 | 3.58 | +0.19 (+5.60%) | 2,396,000 |
2 Jun 2020 | HKD | 3.33 | 3.42 | 3.27 | 3.39 | 3.39 | +0.15 (+4.63%) | 884,000 |
1 Jun 2020 | HKD | 3.28 | 3.33 | 3.22 | 3.24 | 3.24 | +0.04 (+1.25%) | 470,000 |
29 May 2020 | HKD | 3.38 | 3.38 | 3.2 | 3.2 | 3.2 | -0.09 (-2.74%) | 600,000 |
28 May 2020 | HKD | 3.38 | 3.45 | 3.22 | 3.29 | 3.29 | -0.09 (-2.66%) | 960,000 |
27 May 2020 | HKD | 3.45 | 3.53 | 3.33 | 3.38 | 3.38 | -0.07 (-2.03%) | 1,058,000 |
26 May 2020 | HKD | 3.18 | 3.55 | 3.15 | 3.45 | 3.45 | +0.26 (+8.15%) | 3,412,000 |
25 May 2020 | HKD | 3.04 | 3.2 | 3.04 | 3.19 | 3.19 | +0.04 (+1.27%) | 644,000 |
22 May 2020 | HKD | 3.01 | 3.45 | 3.01 | 3.15 | 3.15 | +0.07 (+2.27%) | 4,150,000 |
21 May 2020 | HKD | 3.01 | 3.15 | 2.98 | 3.08 | 3.08 | +0.09 (+3.01%) | 984,000 |
20 May 2020 | HKD | 3 | 3.03 | 2.99 | 2.99 | 2.99 | -0.01 (-0.33%) | 250,000 |
19 May 2020 | HKD | 3.03 | 3.04 | 2.99 | 3 | 3 | -0.01 (-0.33%) | 939,800 |
18 May 2020 | HKD | 2.98 | 3.03 | 2.98 | 3.01 | 3.01 | -0.01 (-0.33%) | 342,000 |
15 May 2020 | HKD | 3.06 | 3.06 | 2.99 | 3.02 | 3.02 | +0.04 (+1.34%) | 450,000 |
14 May 2020 | HKD | 2.99 | 3.02 | 2.92 | 2.98 | 2.98 | -0.01 (-0.33%) | 426,000 |
13 May 2020 | HKD | 2.99 | 3.04 | 2.98 | 2.99 | 2.99 | +0.01 (+0.34%) | 458,000 |
12 May 2020 | HKD | 2.99 | 3.02 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 308,000 |
11 May 2020 | HKD | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | -0.01 (-0.33%) | 368,000 |
8 May 2020 | HKD | 3 | 3.05 | 2.99 | 2.99 | 2.99 | +0.04 (+1.36%) | 498,400 |