Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 7.25 | 7.28 | 7.15 | 7.28 | 7.28 | +0.03 (+0.41%) | 1,562,934 |
17 Jun 2020 | HKD | 7.22 | 7.36 | 7.19 | 7.25 | 7.25 | 0.0 (0.0%) | 2,201,253 |
16 Jun 2020 | HKD | 7.28 | 7.34 | 7.17 | 7.25 | 7.25 | +0.14 (+1.97%) | 3,906,390 |
15 Jun 2020 | HKD | 7.2 | 7.26 | 6.99 | 7.11 | 7.11 | -0.03 (-0.42%) | 3,701,709 |
12 Jun 2020 | HKD | 6.86 | 7.14 | 6.78 | 7.14 | 7.14 | +0.02 (+0.28%) | 4,018,473 |
11 Jun 2020 | HKD | 7.38 | 7.41 | 7.08 | 7.12 | 7.12 | -0.32 (-4.30%) | 4,187,264 |
10 Jun 2020 | HKD | 7.75 | 7.75 | 7.38 | 7.44 | 7.44 | -0.14 (-1.85%) | 3,441,393 |
9 Jun 2020 | HKD | 7.36 | 7.63 | 7.25 | 7.58 | 7.58 | +0.3 (+4.12%) | 5,647,227 |
8 Jun 2020 | HKD | 7.2 | 7.6 | 7.2 | 7.28 | 7.28 | +0.17 (+2.39%) | 5,460,010 |
5 Jun 2020 | HKD | 6.79 | 7.17 | 6.61 | 7.11 | 7.11 | +0.42 (+6.28%) | 6,571,933 |
4 Jun 2020 | HKD | 6.76 | 6.82 | 6.5 | 6.69 | 6.69 | -0.05 (-0.74%) | 4,866,915 |
3 Jun 2020 | HKD | 6.64 | 6.8 | 6.58 | 6.74 | 6.74 | +0.13 (+1.97%) | 3,382,325 |
2 Jun 2020 | HKD | 6.33 | 6.61 | 6.28 | 6.61 | 6.61 | +0.22 (+3.44%) | 3,909,902 |
1 Jun 2020 | HKD | 6.1 | 6.45 | 6.1 | 6.39 | 6.39 | +0.31 (+5.10%) | 8,288,989 |
29 May 2020 | HKD | 6.35 | 6.4 | 6.02 | 6.08 | 6.08 | -0.1 (-1.62%) | 9,488,782 |
28 May 2020 | HKD | 6.45 | 6.56 | 6.13 | 6.18 | 6.18 | -0.2 (-3.13%) | 5,547,110 |
27 May 2020 | HKD | 6.4 | 6.56 | 6.38 | 6.38 | 6.38 | -0.13 (-2.00%) | 4,294,304 |
26 May 2020 | HKD | 6.55 | 6.61 | 6.46 | 6.51 | 6.51 | +0.03 (+0.46%) | 3,280,356 |
25 May 2020 | HKD | 6.57 | 6.57 | 6.28 | 6.48 | 6.48 | -0.17 (-2.56%) | 2,824,129 |
22 May 2020 | HKD | 7.17 | 7.18 | 6.58 | 6.65 | 6.65 | -0.62 (-8.53%) | 7,936,066 |
21 May 2020 | HKD | 7.37 | 7.45 | 7.22 | 7.27 | 7.27 | -0.08 (-1.09%) | 3,078,584 |
20 May 2020 | HKD | 7.56 | 7.66 | 7.29 | 7.35 | 7.35 | -0.31 (-4.05%) | 4,804,027 |
19 May 2020 | HKD | 7.39 | 7.69 | 7.39 | 7.66 | 7.66 | +0.4 (+5.51%) | 4,887,877 |
18 May 2020 | HKD | 7.23 | 7.3 | 7.2 | 7.26 | 7.26 | +0.03 (+0.41%) | 2,073,743 |
15 May 2020 | HKD | 7.42 | 7.45 | 7.19 | 7.23 | 7.23 | -0.15 (-2.03%) | 2,777,742 |
14 May 2020 | HKD | 7.52 | 7.6 | 7.36 | 7.38 | 7.38 | -0.18 (-2.38%) | 3,723,783 |
13 May 2020 | HKD | 7.65 | 7.65 | 7.56 | 7.56 | 7.56 | -0.11 (-1.43%) | 2,117,402 |
12 May 2020 | HKD | 7.75 | 7.75 | 7.58 | 7.67 | 7.67 | -0.08 (-1.03%) | 2,466,484 |
11 May 2020 | HKD | 7.79 | 7.92 | 7.7 | 7.75 | 7.75 | -0.01 (-0.13%) | 2,475,231 |
8 May 2020 | HKD | 7.74 | 7.81 | 7.69 | 7.76 | 7.76 | +0.07 (+0.91%) | 2,448,830 |