Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 3.81 | 3.92 | 3.81 | 3.91 | 3.91 | +0.07 (+1.82%) | 7,658,729 |
17 Jun 2020 | HKD | 3.87 | 3.87 | 3.81 | 3.84 | 3.84 | 0.0 (0.0%) | 8,642,250 |
16 Jun 2020 | HKD | 3.83 | 3.88 | 3.83 | 3.84 | 3.84 | +0.03 (+0.79%) | 7,566,874 |
15 Jun 2020 | HKD | 3.87 | 3.88 | 3.77 | 3.81 | 3.81 | -0.07 (-1.80%) | 12,626,500 |
12 Jun 2020 | HKD | 3.82 | 3.88 | 3.79 | 3.88 | 3.88 | -0.01 (-0.26%) | 9,723,157 |
11 Jun 2020 | HKD | 3.98 | 4.02 | 3.89 | 3.89 | 3.89 | -0.12 (-2.99%) | 8,854,474 |
10 Jun 2020 | HKD | 4.06 | 4.07 | 3.95 | 4.01 | 4.01 | -0.02 (-0.50%) | 8,129,773 |
9 Jun 2020 | HKD | 3.96 | 4.09 | 3.94 | 4.03 | 4.03 | +0.07 (+1.77%) | 17,146,588 |
8 Jun 2020 | HKD | 4.02 | 4.04 | 3.93 | 3.96 | 3.96 | -0.04 (-1%) | 14,283,050 |
5 Jun 2020 | HKD | 3.88 | 4.01 | 3.87 | 4 | 4 | +0.1 (+2.56%) | 16,748,378 |
4 Jun 2020 | HKD | 3.91 | 3.94 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 7,134,587 |
3 Jun 2020 | HKD | 3.97 | 3.98 | 3.89 | 3.9 | 3.9 | -0.02 (-0.51%) | 11,848,000 |
2 Jun 2020 | HKD | 3.88 | 3.96 | 3.88 | 3.92 | 3.92 | +0.04 (+1.03%) | 13,081,895 |
1 Jun 2020 | HKD | 3.84 | 3.92 | 3.78 | 3.88 | 3.88 | +0.16 (+4.30%) | 25,579,158 |
29 May 2020 | HKD | 3.66 | 3.72 | 3.63 | 3.72 | 3.72 | +0.05 (+1.36%) | 18,064,124 |
28 May 2020 | HKD | 3.68 | 3.79 | 3.63 | 3.67 | 3.67 | -0.01 (-0.27%) | 12,889,298 |
27 May 2020 | HKD | 3.66 | 3.73 | 3.65 | 3.68 | 3.68 | +0.03 (+0.82%) | 9,126,396 |
26 May 2020 | HKD | 3.63 | 3.72 | 3.63 | 3.65 | 3.65 | +0.03 (+0.83%) | 12,764,524 |
25 May 2020 | HKD | 3.65 | 3.68 | 3.57 | 3.62 | 3.62 | -0.03 (-0.82%) | 9,948,500 |
22 May 2020 | HKD | 3.79 | 3.8 | 3.61 | 3.65 | 3.65 | -0.19 (-4.95%) | 17,604,300 |
21 May 2020 | HKD | 3.9 | 3.9 | 3.81 | 3.84 | 3.84 | -0.01 (-0.26%) | 3,558,000 |
20 May 2020 | HKD | 3.88 | 3.9 | 3.84 | 3.85 | 3.85 | -0.03 (-0.77%) | 4,886,058 |
19 May 2020 | HKD | 3.9 | 3.92 | 3.88 | 3.88 | 3.88 | +0.04 (+1.04%) | 8,418,481 |
18 May 2020 | HKD | 3.82 | 3.87 | 3.81 | 3.84 | 3.84 | -0.01 (-0.26%) | 4,312,000 |
15 May 2020 | HKD | 3.83 | 3.87 | 3.79 | 3.85 | 3.85 | +0.03 (+0.79%) | 8,434,500 |
14 May 2020 | HKD | 3.84 | 3.87 | 3.8 | 3.82 | 3.82 | -0.05 (-1.29%) | 18,101,645 |
13 May 2020 | HKD | 3.88 | 3.92 | 3.86 | 3.87 | 3.87 | 0.0 (0.0%) | 13,540,166 |
12 May 2020 | HKD | 3.92 | 3.95 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 8,954,800 |
11 May 2020 | HKD | 3.92 | 3.99 | 3.87 | 3.87 | 3.87 | -0.02 (-0.51%) | 14,159,812 |
8 May 2020 | HKD | 3.86 | 3.95 | 3.85 | 3.89 | 3.89 | +0.06 (+1.57%) | 10,573,800 |