Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 5.95 | 6.17 | 5.88 | 6.1 | 6.1 | +0.2 (+3.39%) | 17,835,730 |
17 Jun 2020 | HKD | 5.65 | 5.92 | 5.6 | 5.9 | 5.9 | +0.28 (+4.98%) | 17,694,840 |
16 Jun 2020 | HKD | 5.62 | 5.65 | 5.46 | 5.62 | 5.62 | +0.1 (+1.81%) | 11,985,340 |
15 Jun 2020 | HKD | 5.3 | 5.64 | 5.27 | 5.52 | 5.52 | +0.25 (+4.74%) | 18,684,020 |
12 Jun 2020 | HKD | 5.06 | 5.3 | 4.97 | 5.27 | 5.27 | +0.1 (+1.93%) | 6,818,469 |
11 Jun 2020 | HKD | 5.36 | 5.45 | 5.16 | 5.17 | 5.17 | -0.21 (-3.90%) | 11,696,700 |
10 Jun 2020 | HKD | 5.24 | 5.43 | 5.24 | 5.38 | 5.38 | +0.12 (+2.28%) | 10,312,550 |
9 Jun 2020 | HKD | 5.28 | 5.35 | 5.19 | 5.26 | 5.26 | 0.0 (0.0%) | 8,451,300 |
8 Jun 2020 | HKD | 5.22 | 5.37 | 5.16 | 5.26 | 5.26 | +0.05 (+0.96%) | 8,260,560 |
5 Jun 2020 | HKD | 5.2 | 5.22 | 5.11 | 5.21 | 5.21 | +0.13 (+2.56%) | 8,434,245 |
4 Jun 2020 | HKD | 5.08 | 5.24 | 5.04 | 5.08 | 5.08 | +0.05 (+0.99%) | 6,733,465 |
3 Jun 2020 | HKD | 5.03 | 5.08 | 4.97 | 5.03 | 5.03 | +0.05 (+1.00%) | 4,471,900 |
2 Jun 2020 | HKD | 5.01 | 5.09 | 4.92 | 4.98 | 4.98 | 0.0 (0.0%) | 3,927,400 |
1 Jun 2020 | HKD | 4.73 | 4.99 | 4.73 | 4.98 | 4.98 | +0.29 (+6.18%) | 5,781,195 |
29 May 2020 | HKD | 4.58 | 4.77 | 4.58 | 4.69 | 4.69 | +0.06 (+1.30%) | 6,220,000 |
28 May 2020 | HKD | 4.62 | 4.7 | 4.59 | 4.63 | 4.63 | -0.04 (-0.86%) | 4,058,000 |
27 May 2020 | HKD | 4.74 | 4.8 | 4.62 | 4.67 | 4.67 | -0.07 (-1.48%) | 3,365,624 |
26 May 2020 | HKD | 4.76 | 4.81 | 4.7 | 4.74 | 4.74 | +0.04 (+0.85%) | 4,235,364 |
25 May 2020 | HKD | 4.65 | 4.75 | 4.54 | 4.7 | 4.7 | +0.02 (+0.43%) | 5,234,838 |
22 May 2020 | HKD | 4.93 | 4.93 | 4.64 | 4.68 | 4.68 | -0.33 (-6.59%) | 10,933,470 |
21 May 2020 | HKD | 5.38 | 5.39 | 5 | 5.01 | 5.01 | -0.32 (-6.00%) | 13,051,950 |
20 May 2020 | HKD | 5.04 | 5.38 | 4.98 | 5.33 | 5.33 | +0.29 (+5.75%) | 12,811,080 |
19 May 2020 | HKD | 5.04 | 5.1 | 4.98 | 5.04 | 5.04 | +0.09 (+1.82%) | 4,423,023 |
18 May 2020 | HKD | 5.05 | 5.08 | 4.9 | 4.95 | 4.95 | -0.12 (-2.37%) | 4,367,415 |
15 May 2020 | HKD | 5.16 | 5.16 | 5.02 | 5.07 | 5.07 | -0.07 (-1.36%) | 2,528,367 |
14 May 2020 | HKD | 5.08 | 5.14 | 4.98 | 5.14 | 5.14 | +0.02 (+0.39%) | 3,934,000 |
13 May 2020 | HKD | 5.09 | 5.19 | 5.07 | 5.12 | 5.12 | +0.01 (+0.20%) | 3,606,419 |
12 May 2020 | HKD | 5.2 | 5.2 | 5.04 | 5.11 | 5.11 | -0.08 (-1.54%) | 3,489,000 |
11 May 2020 | HKD | 5.25 | 5.4 | 5.13 | 5.19 | 5.19 | -0.01 (-0.19%) | 4,423,700 |
8 May 2020 | HKD | 5.19 | 5.3 | 5.14 | 5.2 | 5.2 | +0.01 (+0.19%) | 6,142,835 |