Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2020 | HKD | 9.72 | 10.58 | 9.72 | 10.52 | 10.52 | +1.15 (+12.27%) | 21,152,529 |
30 Jun 2020 | HKD | 9.63 | 9.63 | 9.26 | 9.37 | 9.37 | -0.21 (-2.19%) | 11,412,340 |
29 Jun 2020 | HKD | 9.65 | 9.68 | 9.35 | 9.58 | 9.58 | -0.08 (-0.83%) | 11,050,200 |
26 Jun 2020 | HKD | 9.73 | 9.77 | 9.54 | 9.66 | 9.66 | -0.13 (-1.33%) | 11,666,510 |
24 Jun 2020 | HKD | 9.96 | 10.04 | 9.73 | 9.79 | 9.79 | -0.15 (-1.51%) | 9,363,684 |
23 Jun 2020 | HKD | 10 | 10 | 9.55 | 9.94 | 9.94 | +0.21 (+2.16%) | 9,453,122 |
22 Jun 2020 | HKD | 9.99 | 9.99 | 9.59 | 9.73 | 9.73 | -0.2 (-2.01%) | 8,340,610 |
19 Jun 2020 | HKD | 9.88 | 10.1 | 9.62 | 9.93 | 9.93 | +0.35 (+3.65%) | 27,751,670 |
18 Jun 2020 | HKD | 8.64 | 9.6 | 8.64 | 9.58 | 9.58 | +0.94 (+10.88%) | 23,993,301 |
17 Jun 2020 | HKD | 8.6 | 8.67 | 8.43 | 8.64 | 8.64 | +0.11 (+1.29%) | 4,280,797 |
16 Jun 2020 | HKD | 8.4 | 8.6 | 8.38 | 8.53 | 8.53 | +0.29 (+3.52%) | 5,388,000 |
15 Jun 2020 | HKD | 8.38 | 8.53 | 8.22 | 8.24 | 8.24 | -0.24 (-2.83%) | 6,051,224 |
12 Jun 2020 | HKD | 8.22 | 8.52 | 8.2 | 8.48 | 8.48 | +0.08 (+0.95%) | 4,595,572 |
11 Jun 2020 | HKD | 8.67 | 8.72 | 8.33 | 8.4 | 8.4 | -0.29 (-3.34%) | 9,510,990 |
10 Jun 2020 | HKD | 8.85 | 8.88 | 8.67 | 8.69 | 8.69 | -0.09 (-1.03%) | 6,652,675 |
9 Jun 2020 | HKD | 8.76 | 8.94 | 8.73 | 8.78 | 8.78 | -0.03 (-0.34%) | 7,461,816 |
8 Jun 2020 | HKD | 8.86 | 9.06 | 8.72 | 8.81 | 8.81 | +0.09 (+1.03%) | 8,535,351 |
5 Jun 2020 | HKD | 8.71 | 8.75 | 8.51 | 8.72 | 8.72 | -0.56 (-6.03%) | 7,810,551 |
4 Jun 2020 | HKD | 9.45 | 9.49 | 9.04 | 9.28 | 9.28 | +0.03 (+0.32%) | 13,911,630 |
3 Jun 2020 | HKD | 9.07 | 9.48 | 9.07 | 9.25 | 9.25 | +0.24 (+2.66%) | 14,736,740 |
2 Jun 2020 | HKD | 8.98 | 9.05 | 8.85 | 9.01 | 9.01 | +0.17 (+1.92%) | 8,897,946 |
1 Jun 2020 | HKD | 8.37 | 8.98 | 8.36 | 8.84 | 8.84 | +0.62 (+7.54%) | 12,842,630 |
29 May 2020 | HKD | 8.28 | 8.32 | 8.15 | 8.22 | 8.22 | +0.02 (+0.24%) | 11,374,680 |
28 May 2020 | HKD | 8.5 | 8.62 | 8.13 | 8.2 | 8.2 | -0.3 (-3.53%) | 10,071,210 |
27 May 2020 | HKD | 8.59 | 8.7 | 8.46 | 8.5 | 8.5 | -0.16 (-1.85%) | 5,890,538 |
26 May 2020 | HKD | 8.6 | 8.79 | 8.51 | 8.66 | 8.66 | +0.08 (+0.93%) | 5,015,316 |
25 May 2020 | HKD | 8.31 | 8.6 | 8.16 | 8.58 | 8.58 | +0.18 (+2.14%) | 5,364,500 |
22 May 2020 | HKD | 8.69 | 8.69 | 8.28 | 8.4 | 8.4 | -0.42 (-4.76%) | 13,688,110 |
21 May 2020 | HKD | 8.67 | 8.86 | 8.65 | 8.82 | 8.82 | +0.21 (+2.44%) | 8,075,000 |
20 May 2020 | HKD | 8.71 | 8.71 | 8.56 | 8.61 | 8.61 | -0.08 (-0.92%) | 9,351,146 |