Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | HKD | 2.6 | 2.6 | 2.43 | 2.48 | 2.48 | -0.11 (-4.25%) | 3,084,000 |
24 Jun 2020 | HKD | 2.63 | 2.72 | 2.52 | 2.59 | 2.59 | -0.05 (-1.89%) | 4,149,500 |
23 Jun 2020 | HKD | 2.66 | 2.67 | 2.56 | 2.64 | 2.64 | 0.0 (0.0%) | 4,308,000 |
22 Jun 2020 | HKD | 2.74 | 2.81 | 2.55 | 2.64 | 2.64 | -0.08 (-2.94%) | 3,250,000 |
19 Jun 2020 | HKD | 2.8 | 2.83 | 2.63 | 2.72 | 2.72 | -0.07 (-2.51%) | 5,310,000 |
18 Jun 2020 | HKD | 2.61 | 2.83 | 2.57 | 2.79 | 2.79 | +0.2 (+7.72%) | 18,628,000 |
17 Jun 2020 | HKD | 2.27 | 2.68 | 2.26 | 2.59 | 2.59 | +0.32 (+14.10%) | 24,647,000 |
16 Jun 2020 | HKD | 2.32 | 2.34 | 2.23 | 2.27 | 2.27 | -0.01 (-0.44%) | 2,774,000 |
15 Jun 2020 | HKD | 2.32 | 2.34 | 2.25 | 2.28 | 2.28 | 0.0 (0.0%) | 814,000 |
12 Jun 2020 | HKD | 2.24 | 2.29 | 2.23 | 2.28 | 2.28 | +0.01 (+0.44%) | 290,000 |
11 Jun 2020 | HKD | 2.3 | 2.34 | 2.27 | 2.27 | 2.27 | -0.03 (-1.30%) | 602,000 |
10 Jun 2020 | HKD | 2.32 | 2.36 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 92,000 |
9 Jun 2020 | HKD | 2.29 | 2.35 | 2.28 | 2.31 | 2.31 | +0.01 (+0.43%) | 1,590,000 |
8 Jun 2020 | HKD | 2.36 | 2.36 | 2.28 | 2.3 | 2.3 | -0.04 (-1.71%) | 273,000 |
5 Jun 2020 | HKD | 2.3 | 2.34 | 2.26 | 2.34 | 2.34 | +0.01 (+0.43%) | 1,216,000 |
4 Jun 2020 | HKD | 2.4 | 2.4 | 2.26 | 2.33 | 2.33 | -0.03 (-1.27%) | 1,054,000 |
3 Jun 2020 | HKD | 2.34 | 2.4 | 2.3 | 2.36 | 2.36 | +0.02 (+0.85%) | 1,124,000 |
2 Jun 2020 | HKD | 2.29 | 2.34 | 2.29 | 2.34 | 2.34 | +0.02 (+0.86%) | 734,000 |
1 Jun 2020 | HKD | 2.29 | 2.34 | 2.27 | 2.32 | 2.32 | +0.03 (+1.31%) | 1,406,000 |
29 May 2020 | HKD | 2.3 | 2.3 | 2.14 | 2.29 | 2.29 | -0.01 (-0.43%) | 2,134,000 |
28 May 2020 | HKD | 2.32 | 2.32 | 2.21 | 2.3 | 2.3 | -0.01 (-0.43%) | 1,084,000 |
27 May 2020 | HKD | 2.34 | 2.34 | 2.27 | 2.31 | 2.31 | -0.02 (-0.86%) | 292,000 |
26 May 2020 | HKD | 2.31 | 2.34 | 2.29 | 2.33 | 2.33 | +0.03 (+1.30%) | 234,000 |
25 May 2020 | HKD | 2.25 | 2.3 | 2.23 | 2.3 | 2.3 | +0.04 (+1.77%) | 852,000 |
22 May 2020 | HKD | 2.36 | 2.36 | 2.25 | 2.26 | 2.26 | -0.14 (-5.83%) | 1,770,000 |
21 May 2020 | HKD | 2.51 | 2.51 | 2.37 | 2.4 | 2.4 | -0.1 (-4%) | 1,128,000 |
20 May 2020 | HKD | 2.46 | 2.54 | 2.4 | 2.5 | 2.5 | +0.05 (+2.04%) | 3,466,000 |
19 May 2020 | HKD | 2.45 | 2.47 | 2.37 | 2.45 | 2.45 | +0.03 (+1.24%) | 2,220,000 |
18 May 2020 | HKD | 2.47 | 2.48 | 2.37 | 2.42 | 2.42 | -0.03 (-1.22%) | 1,226,000 |
15 May 2020 | HKD | 2.37 | 2.47 | 2.36 | 2.45 | 2.45 | +0.08 (+3.38%) | 2,020,000 |