Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | HKD | 3.4 | 3.49 | 3.32 | 3.49 | 3.49 | +0.1 (+2.95%) | 622,000 |
3 Jul 2020 | HKD | 3.35 | 3.46 | 3.34 | 3.39 | 3.39 | +0.09 (+2.73%) | 434,000 |
2 Jul 2020 | HKD | 3.18 | 3.32 | 3.11 | 3.3 | 3.3 | +0.02 (+0.61%) | 608,500 |
30 Jun 2020 | HKD | 3.25 | 3.28 | 3.21 | 3.28 | 3.28 | +0.06 (+1.86%) | 175,000 |
29 Jun 2020 | HKD | 3.31 | 3.31 | 3.2 | 3.22 | 3.22 | -0.08 (-2.42%) | 308,500 |
26 Jun 2020 | HKD | 3.3 | 3.33 | 3.22 | 3.3 | 3.3 | -0.02 (-0.60%) | 287,000 |
24 Jun 2020 | HKD | 3.41 | 3.46 | 3.21 | 3.32 | 3.32 | +0.12 (+3.75%) | 654,000 |
23 Jun 2020 | HKD | 3.3 | 3.3 | 3.11 | 3.2 | 3.2 | -0.06 (-1.84%) | 284,000 |
22 Jun 2020 | HKD | 3.29 | 3.29 | 3.17 | 3.26 | 3.26 | -0.02 (-0.61%) | 500,000 |
19 Jun 2020 | HKD | 3.32 | 3.34 | 3.2 | 3.28 | 3.28 | -0.02 (-0.61%) | 246,500 |
18 Jun 2020 | HKD | 3.31 | 3.32 | 3.2 | 3.3 | 3.3 | 0.0 (0.0%) | 988,500 |
17 Jun 2020 | HKD | 3.4 | 3.5 | 3.18 | 3.3 | 3.3 | -0.1 (-2.94%) | 877,500 |
16 Jun 2020 | HKD | 3.27 | 3.46 | 3.05 | 3.4 | 3.4 | +0.32 (+10.39%) | 1,922,500 |
15 Jun 2020 | HKD | 3.28 | 3.28 | 3.03 | 3.08 | 3.08 | -0.17 (-5.23%) | 1,165,000 |
12 Jun 2020 | HKD | 3.3 | 3.31 | 3.07 | 3.25 | 3.25 | -0.12 (-3.56%) | 521,000 |
11 Jun 2020 | HKD | 3.49 | 3.55 | 3.31 | 3.37 | 3.37 | -0.07 (-2.03%) | 697,000 |
10 Jun 2020 | HKD | 3.5 | 3.51 | 3.41 | 3.44 | 3.44 | -0.07 (-1.99%) | 556,500 |
9 Jun 2020 | HKD | 3.5 | 3.53 | 3.41 | 3.51 | 3.51 | 0.0 (0.0%) | 960,500 |
8 Jun 2020 | HKD | 3.33 | 3.51 | 3.33 | 3.51 | 3.51 | +0.13 (+3.85%) | 1,136,000 |
5 Jun 2020 | HKD | 3.34 | 3.44 | 3.32 | 3.38 | 3.38 | +0.05 (+1.50%) | 712,000 |
4 Jun 2020 | HKD | 3.28 | 3.34 | 3.24 | 3.33 | 3.33 | +0.14 (+4.39%) | 784,500 |
3 Jun 2020 | HKD | 3.2 | 3.31 | 3.19 | 3.19 | 3.19 | +0.01 (+0.31%) | 674,500 |
2 Jun 2020 | HKD | 3.25 | 3.28 | 3.18 | 3.18 | 3.18 | -0.04 (-1.24%) | 556,500 |
1 Jun 2020 | HKD | 3.2 | 3.32 | 3.2 | 3.22 | 3.22 | +0.03 (+0.94%) | 640,500 |
29 May 2020 | HKD | 3.23 | 3.23 | 3.19 | 3.19 | 3.19 | -0.01 (-0.31%) | 560,500 |
28 May 2020 | HKD | 3.31 | 3.31 | 3.14 | 3.2 | 3.2 | -0.08 (-2.44%) | 547,000 |
27 May 2020 | HKD | 3.38 | 3.38 | 3.28 | 3.28 | 3.28 | -0.09 (-2.67%) | 697,500 |
26 May 2020 | HKD | 3.32 | 3.4 | 3.32 | 3.37 | 3.37 | +0.05 (+1.51%) | 660,500 |
25 May 2020 | HKD | 3.31 | 3.35 | 3.14 | 3.32 | 3.32 | -0.02 (-0.60%) | 655,500 |
22 May 2020 | HKD | 3.23 | 3.34 | 3.17 | 3.34 | 3.34 | +0.02 (+0.60%) | 477,000 |