Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 2.26 | 2.26 | 2.21 | 2.22 | 2.22 | -0.02 (-0.89%) | 1,178,000 |
17 Jun 2020 | HKD | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | -0.01 (-0.44%) | 704,000 |
16 Jun 2020 | HKD | 2.24 | 2.25 | 2.22 | 2.25 | 2.25 | +0.03 (+1.35%) | 1,384,000 |
15 Jun 2020 | HKD | 2.22 | 2.24 | 2.22 | 2.22 | 2.22 | -0.02 (-0.89%) | 1,164,000 |
12 Jun 2020 | HKD | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | -0.01 (-0.44%) | 1,028,010 |
11 Jun 2020 | HKD | 2.25 | 2.25 | 2.23 | 2.25 | 2.25 | +0.02 (+0.90%) | 1,524,796 |
10 Jun 2020 | HKD | 2.23 | 2.25 | 2.23 | 2.23 | 2.23 | -0.02 (-0.89%) | 241,298 |
9 Jun 2020 | HKD | 2.22 | 2.26 | 2.21 | 2.25 | 2.25 | +0.02 (+0.90%) | 751,300 |
8 Jun 2020 | HKD | 2.22 | 2.24 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 274,050 |
5 Jun 2020 | HKD | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 310,000 |
4 Jun 2020 | HKD | 2.27 | 2.29 | 2.21 | 2.24 | 2.24 | -0.07 (-3.03%) | 642,000 |
3 Jun 2020 | HKD | 2.33 | 2.34 | 2.31 | 2.31 | 2.31 | -0.03 (-1.28%) | 868,000 |
2 Jun 2020 | HKD | 2.32 | 2.34 | 2.3 | 2.34 | 2.34 | +0.04 (+1.74%) | 296,000 |
1 Jun 2020 | HKD | 2.29 | 2.32 | 2.28 | 2.3 | 2.3 | +0.06 (+2.68%) | 1,082,000 |
29 May 2020 | HKD | 2.27 | 2.34 | 2.24 | 2.24 | 2.24 | -0.08 (-3.45%) | 3,442,000 |
28 May 2020 | HKD | 2.3 | 2.35 | 2.3 | 2.32 | 2.32 | -0.02 (-0.85%) | 1,010,601 |
27 May 2020 | HKD | 2.29 | 2.34 | 2.29 | 2.34 | 2.34 | +0.03 (+1.30%) | 666,216 |
26 May 2020 | HKD | 2.3 | 2.35 | 2.3 | 2.31 | 2.31 | +0.02 (+0.87%) | 1,362,000 |
25 May 2020 | HKD | 2.29 | 2.34 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 1,014,000 |
22 May 2020 | HKD | 2.32 | 2.35 | 2.28 | 2.3 | 2.3 | -0.05 (-2.13%) | 4,022,000 |
21 May 2020 | HKD | 2.35 | 2.36 | 2.34 | 2.35 | 2.35 | -0.02 (-0.84%) | 420,000 |
20 May 2020 | HKD | 2.34 | 2.37 | 2.34 | 2.37 | 2.37 | +0.03 (+1.28%) | 620,000 |
19 May 2020 | HKD | 2.32 | 2.37 | 2.32 | 2.34 | 2.34 | 0.0 (0.0%) | 1,515,209 |
18 May 2020 | HKD | 2.29 | 2.35 | 2.29 | 2.34 | 2.34 | +0.01 (+0.43%) | 908,707 |
15 May 2020 | HKD | 2.29 | 2.35 | 2.29 | 2.33 | 2.33 | +0.01 (+0.43%) | 920,000 |
14 May 2020 | HKD | 2.3 | 2.34 | 2.29 | 2.32 | 2.32 | -0.01 (-0.43%) | 1,792,582 |
13 May 2020 | HKD | 2.36 | 2.36 | 2.32 | 2.33 | 2.33 | -0.01 (-0.43%) | 1,142,000 |
12 May 2020 | HKD | 2.35 | 2.36 | 2.32 | 2.34 | 2.34 | -0.01 (-0.43%) | 1,910,000 |
11 May 2020 | HKD | 2.34 | 2.35 | 2.33 | 2.35 | 2.35 | +0.01 (+0.43%) | 798,000 |
8 May 2020 | HKD | 2.33 | 2.36 | 2.32 | 2.34 | 2.34 | +0.01 (+0.43%) | 1,292,688 |