Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2020 | HKD | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | +0.03 (+0.97%) | 144,900 |
2 Jul 2020 | HKD | 3.13 | 3.19 | 3.1 | 3.1 | 3.1 | -0.03 (-0.96%) | 42,900 |
30 Jun 2020 | HKD | 3.06 | 3.17 | 3.06 | 3.13 | 3.13 | +0.07 (+2.29%) | 74,900 |
29 Jun 2020 | HKD | 3.16 | 3.16 | 3 | 3.06 | 3.06 | -0.12 (-3.77%) | 156,500 |
26 Jun 2020 | HKD | 3.24 | 3.25 | 3.17 | 3.18 | 3.18 | -0.08 (-2.45%) | 37,700 |
24 Jun 2020 | HKD | 3.2 | 3.31 | 3.2 | 3.26 | 3.26 | +0.03 (+0.93%) | 76,400 |
23 Jun 2020 | HKD | 3.2 | 3.25 | 3.2 | 3.23 | 3.23 | -0.04 (-1.22%) | 42,300 |
22 Jun 2020 | HKD | 3.26 | 3.27 | 3.19 | 3.27 | 3.27 | +0.01 (+0.31%) | 64,200 |
19 Jun 2020 | HKD | 3.34 | 3.34 | 3.24 | 3.26 | 3.26 | -0.08 (-2.40%) | 106,600 |
18 Jun 2020 | HKD | 3.29 | 3.4 | 3.29 | 3.34 | 3.34 | +0.09 (+2.77%) | 160,600 |
17 Jun 2020 | HKD | 3.21 | 3.26 | 3.18 | 3.25 | 3.25 | -0.05 (-1.52%) | 47,200 |
16 Jun 2020 | HKD | 3.23 | 3.36 | 3.23 | 3.3 | 3.3 | +0.08 (+2.48%) | 80,100 |
15 Jun 2020 | HKD | 3.25 | 3.38 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 201,200 |
12 Jun 2020 | HKD | 3.37 | 3.37 | 3.14 | 3.22 | 3.22 | +0.04 (+1.26%) | 323,600 |
11 Jun 2020 | HKD | 3.22 | 3.27 | 3.18 | 3.18 | 3.18 | -0.16 (-4.79%) | 153,400 |
10 Jun 2020 | HKD | 3.15 | 3.4 | 3.1 | 3.34 | 3.34 | +0.19 (+6.03%) | 312,100 |
9 Jun 2020 | HKD | 3.08 | 3.19 | 3.08 | 3.15 | 3.15 | +0.07 (+2.27%) | 272,500 |
8 Jun 2020 | HKD | 3.21 | 3.21 | 2.9 | 3.08 | 3.08 | -0.3 (-8.88%) | 1,222,400 |
5 Jun 2020 | HKD | 3.15 | 3.39 | 3.15 | 3.38 | 3.38 | +0.01 (+0.30%) | 41,200 |
4 Jun 2020 | HKD | 3.4 | 3.4 | 3.31 | 3.37 | 3.37 | +0.02 (+0.60%) | 90,300 |
3 Jun 2020 | HKD | 3.16 | 3.35 | 3.16 | 3.35 | 3.35 | +0.01 (+0.30%) | 239,600 |
2 Jun 2020 | HKD | 3.39 | 3.4 | 3.3 | 3.34 | 3.34 | -0.06 (-1.76%) | 190,600 |
1 Jun 2020 | HKD | 3.45 | 3.55 | 3.38 | 3.4 | 3.4 | -0.05 (-1.45%) | 592,400 |
29 May 2020 | HKD | 3.42 | 3.57 | 3.42 | 3.45 | 3.45 | +0.03 (+0.88%) | 26,200 |
28 May 2020 | HKD | 3.5 | 3.55 | 3.39 | 3.42 | 3.42 | -0.05 (-1.44%) | 156,900 |
27 May 2020 | HKD | 3.6 | 3.6 | 3.42 | 3.47 | 3.47 | -0.12 (-3.34%) | 129,000 |
26 May 2020 | HKD | 3.63 | 3.68 | 3.55 | 3.59 | 3.59 | -0.08 (-2.18%) | 158,600 |
25 May 2020 | HKD | 3.51 | 3.72 | 3.51 | 3.67 | 3.67 | -0.03 (-0.81%) | 235,300 |
22 May 2020 | HKD | 4.05 | 4.05 | 3.7 | 3.7 | 3.7 | -0.23 (-5.85%) | 529,100 |
21 May 2020 | HKD | 3.9 | 4.5 | 3.7 | 3.93 | 3.93 | +0.23 (+6.22%) | 1,250,400 |