Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | HKD | 4.36 | 4.4 | 4.28 | 4.35 | 4.35 | 0.0 (0.0%) | 586,000 |
3 Jul 2020 | HKD | 4.23 | 4.35 | 4.23 | 4.35 | 4.35 | +0.11 (+2.59%) | 1,419,000 |
2 Jul 2020 | HKD | 4.08 | 4.28 | 4.05 | 4.24 | 4.24 | +0.15 (+3.67%) | 768,041 |
30 Jun 2020 | HKD | 3.87 | 4.14 | 3.83 | 4.09 | 4.09 | +0.26 (+6.79%) | 1,671,000 |
29 Jun 2020 | HKD | 3.95 | 3.95 | 3.79 | 3.83 | 3.83 | -0.07 (-1.79%) | 498,000 |
26 Jun 2020 | HKD | 4.01 | 4.01 | 3.77 | 3.9 | 3.9 | -0.04 (-1.02%) | 593,000 |
24 Jun 2020 | HKD | 3.99 | 3.99 | 3.81 | 3.94 | 3.94 | -0.07 (-1.75%) | 486,000 |
23 Jun 2020 | HKD | 3.98 | 4.01 | 3.91 | 4.01 | 4.01 | +0.01 (+0.25%) | 221,000 |
22 Jun 2020 | HKD | 4.01 | 4.09 | 3.96 | 4 | 4 | 0.0 (0.0%) | 1,372,000 |
19 Jun 2020 | HKD | 3.98 | 4.01 | 3.93 | 4 | 4 | +0.02 (+0.50%) | 258,000 |
18 Jun 2020 | HKD | 4.1 | 4.1 | 3.95 | 3.98 | 3.98 | -0.05 (-1.24%) | 258,000 |
17 Jun 2020 | HKD | 4.12 | 4.14 | 4.01 | 4.03 | 4.03 | -0.06 (-1.47%) | 237,000 |
16 Jun 2020 | HKD | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | +0.01 (+0.25%) | 74,000 |
15 Jun 2020 | HKD | 4.08 | 4.1 | 4.06 | 4.08 | 4.08 | 0.0 (0.0%) | 208,000 |
12 Jun 2020 | HKD | 4.17 | 4.18 | 4.05 | 4.08 | 4.08 | -0.04 (-0.97%) | 602,000 |
11 Jun 2020 | HKD | 4.13 | 4.14 | 4.08 | 4.12 | 4.12 | -0.02 (-0.48%) | 664,000 |
10 Jun 2020 | HKD | 4.13 | 4.15 | 4.07 | 4.14 | 4.14 | +0.04 (+0.98%) | 587,000 |
9 Jun 2020 | HKD | 4.22 | 4.22 | 4.01 | 4.1 | 4.1 | -0.06 (-1.44%) | 954,000 |
8 Jun 2020 | HKD | 4.15 | 4.16 | 4.09 | 4.16 | 4.16 | +0.01 (+0.24%) | 611,000 |
5 Jun 2020 | HKD | 4.11 | 4.16 | 4.07 | 4.15 | 4.15 | 0.0 (0.0%) | 636,000 |
4 Jun 2020 | HKD | 4.17 | 4.17 | 4 | 4.15 | 4.15 | +0.05 (+1.22%) | 878,874 |
3 Jun 2020 | HKD | 4.11 | 4.15 | 4.04 | 4.1 | 4.1 | -0.1 (-2.38%) | 787,343 |
2 Jun 2020 | HKD | 4.22 | 4.22 | 4.13 | 4.2 | 4.2 | 0.0 (0.0%) | 663,000 |
1 Jun 2020 | HKD | 4.29 | 4.29 | 4.09 | 4.2 | 4.2 | 0.0 (0.0%) | 2,722,000 |
29 May 2020 | HKD | 4.24 | 4.29 | 4.19 | 4.2 | 4.2 | -0.02 (-0.47%) | 4,013,257 |
28 May 2020 | HKD | 4.26 | 4.26 | 4.19 | 4.22 | 4.22 | -0.02 (-0.47%) | 854,000 |
27 May 2020 | HKD | 4.36 | 4.38 | 4.16 | 4.24 | 4.24 | -0.14 (-3.20%) | 1,165,000 |
26 May 2020 | HKD | 4.22 | 4.42 | 4.16 | 4.38 | 4.38 | +0.18 (+4.29%) | 652,000 |
25 May 2020 | HKD | 4.24 | 4.24 | 4.05 | 4.2 | 4.2 | 0.0 (0.0%) | 759,000 |
22 May 2020 | HKD | 4.28 | 4.28 | 4.12 | 4.2 | 4.2 | -0.04 (-0.94%) | 815,000 |