Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | HKD | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | +0.03 (+2.08%) | 4,431,000 |
3 Jul 2020 | HKD | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 4,199,000 |
2 Jul 2020 | HKD | 1.4 | 1.44 | 1.39 | 1.44 | 1.44 | +0.04 (+2.86%) | 4,366,160 |
30 Jun 2020 | HKD | 1.41 | 1.42 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,410,000 |
29 Jun 2020 | HKD | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 622,000 |
26 Jun 2020 | HKD | 1.39 | 1.43 | 1.37 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,784,000 |
24 Jun 2020 | HKD | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 4,542,000 |
23 Jun 2020 | HKD | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 4,862,000 |
22 Jun 2020 | HKD | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -0.08 (-5.33%) | 1,433,307 |
19 Jun 2020 | HKD | 1.4 | 1.5 | 1.4 | 1.5 | 1.5 | +0.09 (+6.38%) | 5,968,000 |
18 Jun 2020 | HKD | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 972,000 |
17 Jun 2020 | HKD | 1.46 | 1.46 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 2,668,000 |
16 Jun 2020 | HKD | 1.47 | 1.48 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 4,454,000 |
15 Jun 2020 | HKD | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 4,288,000 |
12 Jun 2020 | HKD | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 1,504,000 |
11 Jun 2020 | HKD | 1.46 | 1.48 | 1.43 | 1.46 | 1.46 | -0.02 (-1.35%) | 4,758,689 |
10 Jun 2020 | HKD | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 4,335,590 |
9 Jun 2020 | HKD | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | +0.02 (+1.37%) | 4,468,000 |
8 Jun 2020 | HKD | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | 0.0 (0.0%) | 788,000 |
5 Jun 2020 | HKD | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,730,000 |
4 Jun 2020 | HKD | 1.47 | 1.49 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 4,673,000 |
3 Jun 2020 | HKD | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 4,288,000 |
2 Jun 2020 | HKD | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | +0.01 (+0.68%) | 1,042,000 |
1 Jun 2020 | HKD | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | +0.04 (+2.82%) | 4,359,200 |
29 May 2020 | HKD | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 1,139,000 |
28 May 2020 | HKD | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 1,162,000 |
27 May 2020 | HKD | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | +0.04 (+2.84%) | 4,228,000 |
26 May 2020 | HKD | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,510,500 |
25 May 2020 | HKD | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 4,146,000 |
22 May 2020 | HKD | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -0.02 (-1.37%) | 880,000 |