Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | HKD | 5.18 | 6 | 5.18 | 5.93 | 5.93 | +0.89 (+17.66%) | 30,226,400 |
3 Jul 2020 | HKD | 4.8 | 5.08 | 4.73 | 5.04 | 5.04 | +0.3 (+6.33%) | 14,586,000 |
2 Jul 2020 | HKD | 4.3 | 4.79 | 4.3 | 4.74 | 4.74 | +0.46 (+10.75%) | 14,521,806 |
30 Jun 2020 | HKD | 4.14 | 4.3 | 4.1 | 4.28 | 4.28 | +0.17 (+4.14%) | 2,810,000 |
29 Jun 2020 | HKD | 4.2 | 4.32 | 4.08 | 4.11 | 4.11 | -0.11 (-2.61%) | 3,031,200 |
26 Jun 2020 | HKD | 4.21 | 4.3 | 4.21 | 4.22 | 4.22 | -0.07 (-1.63%) | 437,600 |
24 Jun 2020 | HKD | 4.43 | 4.43 | 4.29 | 4.29 | 4.29 | -0.07 (-1.61%) | 988,544 |
23 Jun 2020 | HKD | 4.29 | 4.38 | 4.11 | 4.36 | 4.36 | +0.07 (+1.63%) | 2,265,010 |
22 Jun 2020 | HKD | 4.16 | 4.47 | 4.16 | 4.29 | 4.29 | +0.1 (+2.39%) | 8,727,172 |
19 Jun 2020 | HKD | 4.04 | 4.24 | 4.04 | 4.19 | 4.19 | +0.16 (+3.97%) | 3,264,872 |
18 Jun 2020 | HKD | 3.93 | 4.06 | 3.92 | 4.03 | 4.03 | +0.11 (+2.81%) | 2,860,000 |
17 Jun 2020 | HKD | 3.93 | 3.96 | 3.89 | 3.92 | 3.92 | -0.02 (-0.51%) | 422,000 |
16 Jun 2020 | HKD | 3.99 | 4 | 3.93 | 3.94 | 3.94 | 0.0 (0.0%) | 864,000 |
15 Jun 2020 | HKD | 3.94 | 3.96 | 3.86 | 3.94 | 3.94 | 0.0 (0.0%) | 1,060,000 |
12 Jun 2020 | HKD | 3.93 | 3.99 | 3.88 | 3.94 | 3.94 | -0.04 (-1.01%) | 714,800 |
11 Jun 2020 | HKD | 4.11 | 4.11 | 3.98 | 3.98 | 3.98 | -0.1 (-2.45%) | 1,731,600 |
10 Jun 2020 | HKD | 4.1 | 4.17 | 4.08 | 4.08 | 4.08 | -0.02 (-0.49%) | 1,089,200 |
9 Jun 2020 | HKD | 4.03 | 4.18 | 4.03 | 4.1 | 4.1 | +0.07 (+1.74%) | 1,485,600 |
8 Jun 2020 | HKD | 4.04 | 4.16 | 4.03 | 4.03 | 4.03 | +0.03 (+0.75%) | 3,054,450 |
5 Jun 2020 | HKD | 3.98 | 4.03 | 3.9 | 4 | 4 | +0.07 (+1.78%) | 1,686,600 |
4 Jun 2020 | HKD | 3.96 | 4.03 | 3.89 | 3.93 | 3.93 | -0.03 (-0.76%) | 1,841,200 |
3 Jun 2020 | HKD | 4 | 4.03 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 1,282,400 |
2 Jun 2020 | HKD | 3.91 | 4.01 | 3.91 | 3.96 | 3.96 | +0.07 (+1.80%) | 2,060,400 |
1 Jun 2020 | HKD | 3.81 | 3.93 | 3.79 | 3.89 | 3.89 | +0.18 (+4.85%) | 2,131,200 |
29 May 2020 | HKD | 3.78 | 3.87 | 3.71 | 3.71 | 3.71 | -0.14 (-3.64%) | 1,466,800 |
28 May 2020 | HKD | 3.95 | 3.95 | 3.83 | 3.85 | 3.85 | -0.03 (-0.77%) | 1,572,400 |
27 May 2020 | HKD | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | -0.06 (-1.52%) | 1,654,800 |
26 May 2020 | HKD | 3.78 | 4.02 | 3.78 | 3.94 | 3.94 | +0.2 (+5.35%) | 6,228,400 |
25 May 2020 | HKD | 3.69 | 3.75 | 3.69 | 3.74 | 3.74 | +0.02 (+0.54%) | 949,600 |
22 May 2020 | HKD | 3.87 | 3.87 | 3.7 | 3.72 | 3.72 | -0.15 (-3.88%) | 2,429,200 |