| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2020 | HKD | 30 | 32 | 30 | 31.75 | 31.75 | +1.55 (+5.13%) | 16,959,083 |
| 19 Jun 2020 | HKD | 29.6 | 30.75 | 29.6 | 30.2 | 30.2 | +0.5 (+1.68%) | 14,847,926 |
| 18 Jun 2020 | HKD | 29.2 | 30 | 28.7 | 29.7 | 29.7 | +0.8 (+2.77%) | 25,579,745 |
| 17 Jun 2020 | HKD | 28.4 | 29.45 | 28.15 | 28.9 | 28.9 | +0.5 (+1.76%) | 14,866,558 |
| 16 Jun 2020 | HKD | 27.4 | 28.55 | 27.4 | 28.4 | 28.4 | +1.5 (+5.58%) | 20,463,595 |
| 15 Jun 2020 | HKD | 26.2 | 27.4 | 26 | 26.9 | 26.9 | +0.7 (+2.67%) | 15,137,043 |
| 12 Jun 2020 | HKD | 25.25 | 26.45 | 25.2 | 26.2 | 26.2 | +0.05 (+0.19%) | 10,439,080 |
| 11 Jun 2020 | HKD | 25.8 | 26.95 | 25.8 | 26.15 | 26.15 | +0.15 (+0.58%) | 12,070,967 |
| 10 Jun 2020 | HKD | 25.6 | 26.3 | 25.5 | 26 | 26 | +0.35 (+1.36%) | 7,998,474 |
| 9 Jun 2020 | HKD | 25.15 | 26.05 | 24.95 | 25.65 | 25.65 | +0.4 (+1.58%) | 9,507,901 |
| 8 Jun 2020 | HKD | 25.95 | 26 | 24.9 | 25.25 | 25.25 | -0.4 (-1.56%) | 14,456,033 |
| 5 Jun 2020 | HKD | 25.1 | 25.7 | 24.65 | 25.65 | 25.65 | +0.4 (+1.58%) | 12,521,412 |
| 4 Jun 2020 | HKD | 26.4 | 26.4 | 24.95 | 25.25 | 25.25 | -0.85 (-3.26%) | 10,028,051 |
| 3 Jun 2020 | HKD | 26.3 | 26.6 | 25.65 | 26.1 | 26.1 | 0.0 (0.0%) | 12,962,358 |
| 2 Jun 2020 | HKD | 25.7 | 26.15 | 25.3 | 26.1 | 26.1 | +0.5 (+1.95%) | 8,233,300 |
| 1 Jun 2020 | HKD | 25.35 | 26.2 | 25.15 | 25.6 | 25.6 | +0.55 (+2.20%) | 19,306,478 |
| 29 May 2020 | HKD | 23.8 | 25.2 | 23.65 | 25.05 | 25.05 | +0.9 (+3.73%) | 15,212,507 |
| 28 May 2020 | HKD | 24.8 | 25.1 | 23.2 | 24.15 | 24.15 | -0.75 (-3.01%) | 24,881,421 |
| 27 May 2020 | HKD | 27.7 | 27.75 | 24.65 | 24.9 | 24.9 | -2 (-7.43%) | 28,899,301 |
| 26 May 2020 | HKD | 26.4 | 27 | 25.5 | 26.9 | 26.9 | +1.1 (+4.26%) | 16,929,704 |
| 25 May 2020 | HKD | 25.7 | 26.2 | 24.85 | 25.8 | 25.8 | +0.05 (+0.19%) | 11,414,505 |
| 22 May 2020 | HKD | 27.75 | 27.75 | 25.6 | 25.75 | 25.75 | -2.55 (-9.01%) | 24,023,294 |
| 21 May 2020 | HKD | 29.8 | 30.1 | 27.85 | 28.3 | 28.3 | -1.35 (-4.55%) | 15,742,511 |
| 20 May 2020 | HKD | 29.7 | 30.5 | 29.05 | 29.65 | 29.65 | +0.15 (+0.51%) | 11,138,538 |
| 19 May 2020 | HKD | 28.7 | 30.15 | 28.25 | 29.5 | 29.5 | +1.128 (+3.98%) | 19,746,156 |
| 19 May 2020 |
|
|||||||
| 18 May 2020 | HKD | 28.55 | 28.75 | 27.95 | 28.35 | 28.3718 | -0.2 (-0.70%) | 10,446,016 |
| 15 May 2020 | HKD | 27.2 | 28.6 | 27.2 | 28.55 | 28.572 | +1.2 (+4.39%) | 14,897,000 |
| 14 May 2020 | HKD | 27.3 | 27.95 | 27.15 | 27.35 | 27.371 | -0.4 (-1.44%) | 9,939,424 |
| 13 May 2020 | HKD | 28.5 | 28.85 | 27.7 | 27.75 | 27.7714 | -1.05 (-3.65%) | 15,323,764 |
| 12 May 2020 | HKD | 27.6 | 28.8 | 27 | 28.8 | 28.8222 | +1.3 (+4.73%) | 20,879,215 |
