Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | HKD | 2.12 | 2.22 | 2.12 | 2.22 | 2.22 | +0.15 (+7.25%) | 994,000 |
3 Jul 2020 | HKD | 2.15 | 2.17 | 2.05 | 2.07 | 2.07 | -0.07 (-3.27%) | 324,000 |
2 Jul 2020 | HKD | 2.03 | 2.15 | 2.03 | 2.14 | 2.14 | +0.12 (+5.94%) | 507,000 |
30 Jun 2020 | HKD | 2.03 | 2.03 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 92,000 |
29 Jun 2020 | HKD | 2.08 | 2.08 | 2.02 | 2.03 | 2.03 | -0.06 (-2.87%) | 20,000 |
26 Jun 2020 | HKD | 2.04 | 2.11 | 1.97 | 2.09 | 2.09 | +0.01 (+0.48%) | 502,000 |
24 Jun 2020 | HKD | 2.06 | 2.1 | 2.04 | 2.08 | 2.08 | +0.01 (+0.48%) | 147,000 |
23 Jun 2020 | HKD | 2.08 | 2.08 | 2.06 | 2.07 | 2.07 | -0.02 (-0.96%) | 18,000 |
22 Jun 2020 | HKD | 2.09 | 2.16 | 2.05 | 2.09 | 2.09 | 0.0 (0.0%) | 538,000 |
19 Jun 2020 | HKD | 2.1 | 2.17 | 2.04 | 2.09 | 2.09 | -0.02 (-0.95%) | 819,000 |
18 Jun 2020 | HKD | 2.14 | 2.15 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 308,000 |
17 Jun 2020 | HKD | 2.09 | 2.12 | 2.08 | 2.12 | 2.12 | 0.0 (0.0%) | 73,000 |
16 Jun 2020 | HKD | 2.09 | 2.15 | 2.05 | 2.12 | 2.12 | +0.07 (+3.41%) | 588,000 |
15 Jun 2020 | HKD | 2.15 | 2.15 | 2.04 | 2.05 | 2.05 | -0.06 (-2.84%) | 308,000 |
12 Jun 2020 | HKD | 2.06 | 2.12 | 2.03 | 2.11 | 2.11 | +0.02 (+0.96%) | 232,000 |
11 Jun 2020 | HKD | 2.09 | 2.13 | 2.09 | 2.09 | 2.09 | -0.01 (-0.48%) | 82,000 |
10 Jun 2020 | HKD | 2.07 | 2.16 | 2.06 | 2.1 | 2.1 | -0.04 (-1.87%) | 225,000 |
9 Jun 2020 | HKD | 2.22 | 2.22 | 2.09 | 2.14 | 2.14 | +0.05 (+2.39%) | 370,000 |
8 Jun 2020 | HKD | 2.14 | 2.14 | 2.06 | 2.09 | 2.09 | 0.0 (0.0%) | 191,000 |
5 Jun 2020 | HKD | 2.11 | 2.14 | 2.07 | 2.09 | 2.09 | -0.05 (-2.34%) | 471,000 |
4 Jun 2020 | HKD | 2.05 | 2.16 | 2.02 | 2.14 | 2.14 | +0.11 (+5.42%) | 408,000 |
3 Jun 2020 | HKD | 2.1 | 2.15 | 2.02 | 2.03 | 2.03 | -0.02 (-0.98%) | 1,222,000 |
2 Jun 2020 | HKD | 2.02 | 2.07 | 1.97 | 2.05 | 2.05 | +0.03 (+1.49%) | 288,000 |
1 Jun 2020 | HKD | 2.05 | 2.14 | 2.01 | 2.02 | 2.02 | +0.05 (+2.54%) | 201,000 |
29 May 2020 | HKD | 1.96 | 2.04 | 1.95 | 1.97 | 1.97 | +0.03 (+1.55%) | 742,000 |
28 May 2020 | HKD | 2 | 2.02 | 1.92 | 1.94 | 1.94 | -0.06 (-3%) | 337,000 |
27 May 2020 | HKD | 2.07 | 2.07 | 2 | 2 | 2 | -0.07 (-3.38%) | 201,000 |
26 May 2020 | HKD | 2.07 | 2.07 | 2.05 | 2.07 | 2.07 | +0.06 (+2.99%) | 130,000 |
25 May 2020 | HKD | 2.01 | 2.02 | 2 | 2.01 | 2.01 | -0.04 (-1.95%) | 198,000 |
22 May 2020 | HKD | 2.09 | 2.09 | 2 | 2.05 | 2.05 | -0.07 (-3.30%) | 641,000 |