Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 1.99 | 2 | 1.94 | 1.97 | 1.97 | -0.03 (-1.50%) | 1,410,000 |
17 Jun 2020 | HKD | 1.96 | 2.01 | 1.89 | 2 | 2 | +0.09 (+4.71%) | 4,568,000 |
16 Jun 2020 | HKD | 1.93 | 1.95 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 2,578,000 |
15 Jun 2020 | HKD | 1.98 | 2.03 | 1.88 | 1.92 | 1.92 | -0.06 (-3.03%) | 2,098,000 |
12 Jun 2020 | HKD | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | +0.02 (+1.02%) | 2,652,000 |
11 Jun 2020 | HKD | 2.02 | 2.03 | 1.96 | 1.96 | 1.96 | -0.06 (-2.97%) | 1,166,000 |
10 Jun 2020 | HKD | 2.03 | 2.05 | 2 | 2.02 | 2.02 | -0.02 (-0.98%) | 608,000 |
9 Jun 2020 | HKD | 2.06 | 2.08 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 1,700,000 |
8 Jun 2020 | HKD | 2.11 | 2.11 | 2.02 | 2.04 | 2.04 | -0.04 (-1.92%) | 1,774,000 |
5 Jun 2020 | HKD | 2.01 | 2.15 | 2.01 | 2.08 | 2.08 | +0.03 (+1.46%) | 4,260,000 |
4 Jun 2020 | HKD | 2.12 | 2.12 | 2.02 | 2.05 | 2.05 | -0.06 (-2.84%) | 4,004,000 |
3 Jun 2020 | HKD | 2.17 | 2.17 | 2.11 | 2.11 | 2.11 | -0.05 (-2.31%) | 3,824,000 |
2 Jun 2020 | HKD | 2.19 | 2.21 | 2.11 | 2.16 | 2.16 | -0.03 (-1.37%) | 2,250,000 |
1 Jun 2020 | HKD | 2.14 | 2.22 | 2.14 | 2.19 | 2.19 | +0.05 (+2.34%) | 3,268,000 |
29 May 2020 | HKD | 2.15 | 2.17 | 2.13 | 2.14 | 2.14 | -0.04 (-1.83%) | 1,066,000 |
28 May 2020 | HKD | 2.22 | 2.26 | 2.13 | 2.18 | 2.18 | -0.06 (-2.68%) | 2,080,000 |
27 May 2020 | HKD | 2.33 | 2.34 | 2.22 | 2.24 | 2.24 | -0.09 (-3.86%) | 3,646,000 |
26 May 2020 | HKD | 2.13 | 2.34 | 2.13 | 2.33 | 2.33 | +0.2 (+9.39%) | 8,374,000 |
25 May 2020 | HKD | 2.18 | 2.2 | 2.03 | 2.13 | 2.13 | -0.07 (-3.18%) | 4,294,000 |
22 May 2020 | HKD | 2.24 | 2.36 | 2.15 | 2.2 | 2.2 | -0.03 (-1.35%) | 9,140,000 |
21 May 2020 | HKD | 2.19 | 2.3 | 2.18 | 2.23 | 2.23 | +0.04 (+1.83%) | 4,834,000 |
20 May 2020 | HKD | 2.41 | 2.45 | 2.18 | 2.19 | 2.19 | -0.25 (-10.25%) | 8,084,200 |
19 May 2020 | HKD | 2.46 | 2.6 | 2.38 | 2.44 | 2.44 | +0.02 (+0.83%) | 12,038,000 |
18 May 2020 | HKD | 2.24 | 2.49 | 2.2 | 2.42 | 2.42 | +0.19 (+8.52%) | 12,174,000 |
15 May 2020 | HKD | 2.27 | 2.32 | 2.21 | 2.23 | 2.23 | -0.01 (-0.45%) | 2,958,000 |
14 May 2020 | HKD | 2.21 | 2.36 | 2.2 | 2.24 | 2.24 | +0.03 (+1.36%) | 6,764,000 |
13 May 2020 | HKD | 2.31 | 2.42 | 2.2 | 2.21 | 2.21 | -0.1 (-4.33%) | 9,382,000 |
12 May 2020 | HKD | 2.1 | 2.31 | 2.04 | 2.31 | 2.31 | +0.2 (+9.48%) | 16,916,000 |
11 May 2020 | HKD | 2.01 | 2.16 | 2 | 2.11 | 2.11 | +0.14 (+7.11%) | 10,610,000 |
8 May 2020 | HKD | 1.85 | 1.98 | 1.83 | 1.97 | 1.97 | +0.15 (+8.24%) | 11,812,000 |