Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2020 | HKD | 5.2 | 5.48 | 5.17 | 5.44 | 5.44 | +0.19 (+3.62%) | 3,640,000 |
29 Jun 2020 | HKD | 5.26 | 5.41 | 5.24 | 5.25 | 5.25 | -0.15 (-2.78%) | 1,103,500 |
26 Jun 2020 | HKD | 5.5 | 5.5 | 5.35 | 5.4 | 5.4 | -0.18 (-3.23%) | 780,500 |
24 Jun 2020 | HKD | 5.76 | 5.76 | 5.5 | 5.58 | 5.58 | -0.13 (-2.28%) | 1,712,000 |
23 Jun 2020 | HKD | 5.39 | 5.85 | 5.35 | 5.71 | 5.71 | +0.36 (+6.73%) | 5,144,000 |
22 Jun 2020 | HKD | 5.47 | 5.48 | 5.3 | 5.35 | 5.35 | -0.12 (-2.19%) | 1,472,000 |
19 Jun 2020 | HKD | 5.37 | 5.56 | 5.37 | 5.47 | 5.47 | +0.14 (+2.63%) | 4,788,927 |
18 Jun 2020 | HKD | 5.28 | 5.38 | 5.18 | 5.33 | 5.33 | +0.06 (+1.14%) | 2,564,000 |
17 Jun 2020 | HKD | 5.19 | 5.3 | 5.19 | 5.27 | 5.27 | +0.11 (+2.13%) | 1,296,000 |
16 Jun 2020 | HKD | 5 | 5.2 | 4.99 | 5.16 | 5.16 | +0.16 (+3.20%) | 1,556,000 |
15 Jun 2020 | HKD | 5.02 | 5.06 | 4.97 | 5 | 5 | -0.05 (-0.99%) | 2,704,000 |
12 Jun 2020 | HKD | 4.99 | 5.07 | 4.95 | 5.05 | 5.05 | 0.0 (0.0%) | 1,930,000 |
11 Jun 2020 | HKD | 5.18 | 5.18 | 5.02 | 5.05 | 5.05 | -0.13 (-2.51%) | 4,028,000 |
10 Jun 2020 | HKD | 5.16 | 5.22 | 5.14 | 5.18 | 5.18 | +0.01 (+0.19%) | 1,288,000 |
9 Jun 2020 | HKD | 5.25 | 5.32 | 5.17 | 5.17 | 5.17 | -0.09 (-1.71%) | 2,964,000 |
8 Jun 2020 | HKD | 5.36 | 5.36 | 5.23 | 5.26 | 5.26 | -0.1 (-1.87%) | 3,048,000 |
5 Jun 2020 | HKD | 5.3 | 5.39 | 5.25 | 5.36 | 5.36 | +0.05 (+0.94%) | 1,492,000 |
4 Jun 2020 | HKD | 5.45 | 5.46 | 5.29 | 5.31 | 5.31 | -0.13 (-2.39%) | 1,876,000 |
3 Jun 2020 | HKD | 5.51 | 5.51 | 5.4 | 5.44 | 5.44 | +0.04 (+0.74%) | 1,280,000 |
2 Jun 2020 | HKD | 5.44 | 5.47 | 5.36 | 5.4 | 5.4 | -0.05 (-0.92%) | 1,844,000 |
1 Jun 2020 | HKD | 5.43 | 5.54 | 5.4 | 5.45 | 5.45 | +0.11 (+2.06%) | 2,700,500 |
29 May 2020 | HKD | 5.19 | 5.34 | 5.18 | 5.34 | 5.34 | +0.17 (+3.29%) | 2,012,000 |
28 May 2020 | HKD | 5.21 | 5.28 | 5.14 | 5.17 | 5.17 | -0.03 (-0.58%) | 2,592,000 |
27 May 2020 | HKD | 5.28 | 5.34 | 5.1 | 5.2 | 5.2 | -0.08 (-1.52%) | 4,056,000 |
26 May 2020 | HKD | 5.19 | 5.34 | 5.19 | 5.28 | 5.28 | +0.13 (+2.52%) | 1,700,000 |
25 May 2020 | HKD | 5.08 | 5.2 | 5.02 | 5.15 | 5.15 | +0.04 (+0.78%) | 1,720,000 |
22 May 2020 | HKD | 5.24 | 5.27 | 5.04 | 5.11 | 5.11 | -0.19 (-3.58%) | 5,441,634 |
21 May 2020 | HKD | 5.42 | 5.5 | 5.24 | 5.3 | 5.3 | -0.09 (-1.67%) | 5,248,000 |
20 May 2020 | HKD | 5.58 | 5.6 | 5.37 | 5.39 | 5.39 | -0.06 (-1.10%) | 5,140,000 |
19 May 2020 | HKD | 5.66 | 5.75 | 5.32 | 5.45 | 5.45 | -0.19 (-3.37%) | 11,950,500 |