Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 3.6 | 3.8 | 3.55 | 3.73 | 3.73 | +0.13 (+3.61%) | 5,926,000 |
17 Jun 2020 | HKD | 3.8 | 3.81 | 3.6 | 3.6 | 3.6 | -0.2 (-5.26%) | 8,666,000 |
16 Jun 2020 | HKD | 3.6 | 3.81 | 3.58 | 3.8 | 3.8 | +0.28 (+7.95%) | 16,304,000 |
15 Jun 2020 | HKD | 3.3 | 3.56 | 3.3 | 3.52 | 3.52 | +0.14 (+4.14%) | 6,566,000 |
12 Jun 2020 | HKD | 3.22 | 3.5 | 3.22 | 3.38 | 3.38 | +0.08 (+2.42%) | 6,132,000 |
11 Jun 2020 | HKD | 3.5 | 3.65 | 3.28 | 3.3 | 3.3 | -0.18 (-5.17%) | 8,840,000 |
10 Jun 2020 | HKD | 3.19 | 3.5 | 3.13 | 3.48 | 3.48 | +0.33 (+10.48%) | 10,622,000 |
9 Jun 2020 | HKD | 3.25 | 3.25 | 3.1 | 3.15 | 3.15 | -0.03 (-0.94%) | 2,086,000 |
8 Jun 2020 | HKD | 3.41 | 3.41 | 3.1 | 3.18 | 3.18 | -0.13 (-3.93%) | 5,538,000 |
5 Jun 2020 | HKD | 3.3 | 3.47 | 3.25 | 3.31 | 3.31 | +0.08 (+2.48%) | 10,369,000 |
4 Jun 2020 | HKD | 3.34 | 3.43 | 3.05 | 3.23 | 3.23 | -0.02 (-0.62%) | 6,528,000 |
3 Jun 2020 | HKD | 3.21 | 3.41 | 3.13 | 3.25 | 3.25 | +0.08 (+2.52%) | 16,296,000 |
2 Jun 2020 | HKD | 2.89 | 3.19 | 2.83 | 3.17 | 3.17 | +0.28 (+9.69%) | 10,242,000 |
1 Jun 2020 | HKD | 2.65 | 2.9 | 2.65 | 2.89 | 2.89 | +0.24 (+9.06%) | 3,120,000 |
29 May 2020 | HKD | 2.63 | 2.76 | 2.57 | 2.65 | 2.65 | +0.04 (+1.53%) | 1,340,000 |
28 May 2020 | HKD | 2.75 | 2.75 | 2.55 | 2.61 | 2.61 | -0.06 (-2.25%) | 3,532,000 |
27 May 2020 | HKD | 2.8 | 2.85 | 2.63 | 2.67 | 2.67 | -0.13 (-4.64%) | 2,768,000 |
26 May 2020 | HKD | 2.94 | 2.98 | 2.78 | 2.8 | 2.8 | -0.15 (-5.08%) | 2,554,000 |
25 May 2020 | HKD | 2.55 | 2.96 | 2.49 | 2.95 | 2.95 | +0.4 (+15.69%) | 8,216,000 |
22 May 2020 | HKD | 2.8 | 2.9 | 2.44 | 2.55 | 2.55 | -0.43 (-14.43%) | 9,815,000 |
21 May 2020 | HKD | 3.22 | 3.26 | 2.76 | 2.98 | 2.98 | -0.24 (-7.45%) | 11,168,000 |
20 May 2020 | HKD | 2.77 | 3.23 | 2.77 | 3.22 | 3.22 | +0.4 (+14.18%) | 16,173,020 |
19 May 2020 | HKD | 2.85 | 2.9 | 2.75 | 2.82 | 2.82 | +0.02 (+0.71%) | 3,306,000 |
18 May 2020 | HKD | 2.98 | 2.98 | 2.75 | 2.8 | 2.8 | -0.08 (-2.78%) | 3,442,005 |
15 May 2020 | HKD | 2.74 | 2.9 | 2.58 | 2.88 | 2.88 | +0.18 (+6.67%) | 7,048,000 |
14 May 2020 | HKD | 2.3 | 2.77 | 2.3 | 2.7 | 2.7 | +0.38 (+16.38%) | 7,184,000 |
13 May 2020 | HKD | 2.25 | 2.39 | 2.25 | 2.32 | 2.32 | +0.02 (+0.87%) | 1,180,000 |
12 May 2020 | HKD | 2.28 | 2.37 | 2.24 | 2.3 | 2.3 | +0.03 (+1.32%) | 1,540,000 |
11 May 2020 | HKD | 2.42 | 2.5 | 2.18 | 2.27 | 2.27 | -0.14 (-5.81%) | 3,580,000 |
8 May 2020 | HKD | 2.18 | 2.41 | 2.18 | 2.41 | 2.41 | +0.23 (+10.55%) | 2,541,000 |