Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 2.73 | 2.78 | 2.73 | 2.76 | 2.76 | +0.02 (+0.73%) | 1,876,000 |
17 Jun 2020 | HKD | 2.71 | 2.77 | 2.71 | 2.74 | 2.74 | +0.03 (+1.11%) | 2,009,561 |
16 Jun 2020 | HKD | 2.7 | 2.73 | 2.69 | 2.71 | 2.71 | +0.03 (+1.12%) | 3,895,000 |
15 Jun 2020 | HKD | 2.75 | 2.77 | 2.67 | 2.68 | 2.68 | -0.11 (-3.94%) | 2,381,500 |
12 Jun 2020 | HKD | 2.7 | 2.79 | 2.65 | 2.79 | 2.79 | +0.03 (+1.09%) | 2,954,000 |
11 Jun 2020 | HKD | 2.7 | 2.79 | 2.69 | 2.76 | 2.76 | +0.08 (+2.99%) | 4,004,000 |
10 Jun 2020 | HKD | 2.67 | 2.69 | 2.62 | 2.68 | 2.68 | +0.01 (+0.37%) | 4,210,000 |
9 Jun 2020 | HKD | 2.63 | 2.69 | 2.63 | 2.67 | 2.67 | +0.02 (+0.75%) | 3,504,000 |
8 Jun 2020 | HKD | 2.77 | 2.77 | 2.64 | 2.65 | 2.65 | -0.18 (-6.36%) | 2,538,000 |
5 Jun 2020 | HKD | 2.8 | 2.83 | 2.76 | 2.83 | 2.83 | +0.02 (+0.71%) | 2,790,550 |
4 Jun 2020 | HKD | 2.83 | 2.83 | 2.76 | 2.81 | 2.81 | -0.04 (-1.40%) | 6,550,260 |
3 Jun 2020 | HKD | 2.9 | 2.9 | 2.85 | 2.85 | 2.85 | -0.03 (-1.04%) | 10,174,000 |
2 Jun 2020 | HKD | 2.85 | 2.91 | 2.82 | 2.88 | 2.88 | +0.01 (+0.35%) | 2,218,000 |
1 Jun 2020 | HKD | 2.87 | 2.93 | 2.87 | 2.87 | 2.87 | +0.01 (+0.35%) | 1,045,000 |
29 May 2020 | HKD | 2.85 | 2.89 | 2.82 | 2.86 | 2.86 | -0.02 (-0.69%) | 3,494,000 |
28 May 2020 | HKD | 2.82 | 2.91 | 2.8 | 2.88 | 2.88 | 0.0 (0.0%) | 1,932,000 |
27 May 2020 | HKD | 2.81 | 2.88 | 2.8 | 2.88 | 2.88 | +0.05 (+1.77%) | 4,519,000 |
26 May 2020 | HKD | 2.91 | 2.96 | 2.83 | 2.83 | 2.83 | -0.02 (-0.70%) | 2,552,000 |
25 May 2020 | HKD | 2.84 | 2.91 | 2.71 | 2.85 | 2.85 | -0.02 (-0.70%) | 2,923,000 |
22 May 2020 | HKD | 2.9 | 2.92 | 2.78 | 2.87 | 2.87 | -0.05 (-1.71%) | 5,669,000 |
21 May 2020 | HKD | 3 | 3 | 2.9 | 2.92 | 2.92 | -0.05 (-1.68%) | 1,092,000 |
20 May 2020 | HKD | 2.95 | 3.01 | 2.91 | 2.97 | 2.97 | +0.02 (+0.68%) | 3,484,000 |
19 May 2020 | HKD | 2.93 | 3.01 | 2.91 | 2.95 | 2.95 | +0.03 (+1.03%) | 2,697,000 |
18 May 2020 | HKD | 2.91 | 2.94 | 2.87 | 2.92 | 2.92 | -0.03 (-1.02%) | 1,590,833 |
15 May 2020 | HKD | 3 | 3 | 2.92 | 2.95 | 2.95 | -0.03 (-1.01%) | 3,082,000 |
14 May 2020 | HKD | 2.98 | 3.01 | 2.94 | 2.98 | 2.98 | -0.07 (-2.30%) | 871,000 |
13 May 2020 | HKD | 3.04 | 3.12 | 2.93 | 3.05 | 3.05 | +0.01 (+0.33%) | 2,585,000 |
12 May 2020 | HKD | 3.06 | 3.07 | 3.01 | 3.04 | 3.04 | -0.09 (-2.88%) | 2,063,000 |
11 May 2020 | HKD | 2.97 | 3.14 | 2.97 | 3.13 | 3.13 | +0.22 (+7.56%) | 4,429,000 |
8 May 2020 | HKD | 2.9 | 2.95 | 2.88 | 2.91 | 2.91 | +0.01 (+0.34%) | 2,011,000 |