Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | HKD | 5.38 | 5.58 | 5.31 | 5.46 | 5.46 | +0.17 (+3.21%) | 4,656,000 |
15 Jun 2020 | HKD | 5.49 | 5.49 | 5.25 | 5.29 | 5.29 | -0.16 (-2.94%) | 3,188,000 |
12 Jun 2020 | HKD | 5.12 | 5.47 | 5.05 | 5.45 | 5.45 | +0.16 (+3.02%) | 5,436,000 |
11 Jun 2020 | HKD | 5.28 | 5.44 | 5.23 | 5.29 | 5.29 | +0.01 (+0.19%) | 5,634,000 |
10 Jun 2020 | HKD | 5.08 | 5.29 | 5.03 | 5.28 | 5.28 | +0.22 (+4.35%) | 4,308,200 |
9 Jun 2020 | HKD | 5.03 | 5.06 | 4.98 | 5.06 | 5.06 | +0.06 (+1.20%) | 1,844,000 |
8 Jun 2020 | HKD | 5.08 | 5.08 | 4.95 | 5 | 5 | -0.02 (-0.40%) | 1,976,000 |
5 Jun 2020 | HKD | 5.03 | 5.05 | 4.93 | 5.02 | 5.02 | +0.03 (+0.60%) | 2,799,381 |
4 Jun 2020 | HKD | 5.1 | 5.1 | 4.93 | 4.99 | 4.99 | -0.06 (-1.19%) | 1,351,000 |
3 Jun 2020 | HKD | 5.08 | 5.09 | 5.01 | 5.05 | 5.05 | +0.05 (+1%) | 1,973,128 |
2 Jun 2020 | HKD | 4.98 | 5.06 | 4.93 | 5 | 5 | +0.1 (+2.04%) | 3,497,112 |
1 Jun 2020 | HKD | 4.75 | 4.91 | 4.75 | 4.9 | 4.9 | +0.2 (+4.26%) | 4,952,064 |
29 May 2020 | HKD | 4.69 | 4.73 | 4.65 | 4.7 | 4.7 | -0.07 (-1.47%) | 5,683,000 |
28 May 2020 | HKD | 4.8 | 4.8 | 4.64 | 4.77 | 4.77 | -0.09 (-1.85%) | 3,323,000 |
27 May 2020 | HKD | 4.98 | 4.98 | 4.79 | 4.86 | 4.86 | -0.13 (-2.61%) | 1,933,429 |
26 May 2020 | HKD | 5.01 | 5.09 | 4.93 | 4.99 | 4.99 | +0.06 (+1.22%) | 1,219,000 |
25 May 2020 | HKD | 4.91 | 4.94 | 4.7 | 4.93 | 4.93 | -0.01 (-0.20%) | 1,955,082 |
22 May 2020 | HKD | 5.3 | 5.38 | 4.93 | 4.94 | 4.94 | -0.5 (-9.19%) | 4,568,244 |
21 May 2020 | HKD | 5.62 | 5.62 | 5.42 | 5.44 | 5.44 | -0.15 (-2.68%) | 542,042 |
20 May 2020 | HKD | 5.6 | 5.61 | 5.53 | 5.59 | 5.59 | +0.03 (+0.54%) | 1,383,500 |
19 May 2020 | HKD | 5.52 | 5.59 | 5.5 | 5.56 | 5.56 | +0.13 (+2.39%) | 3,979,298 |
18 May 2020 | HKD | 5.47 | 5.48 | 5.41 | 5.43 | 5.43 | -0.04 (-0.73%) | 380,078 |
15 May 2020 | HKD | 5.52 | 5.52 | 5.35 | 5.47 | 5.47 | +0.01 (+0.18%) | 1,200,000 |
14 May 2020 | HKD | 5.38 | 5.53 | 5.35 | 5.46 | 5.46 | +0.08 (+1.49%) | 1,196,000 |
13 May 2020 | HKD | 5.45 | 5.5 | 5.35 | 5.38 | 5.38 | -0.09 (-1.65%) | 4,640,000 |
12 May 2020 | HKD | 5.48 | 5.67 | 5.4 | 5.47 | 5.47 | -0.03 (-0.55%) | 4,097,000 |
11 May 2020 | HKD | 5.51 | 5.58 | 5.47 | 5.5 | 5.5 | +0.05 (+0.92%) | 2,923,000 |
8 May 2020 | HKD | 5.51 | 5.53 | 5.45 | 5.45 | 5.45 | +0.02 (+0.37%) | 1,287,960 |
7 May 2020 | HKD | 5.38 | 5.49 | 5.35 | 5.43 | 5.43 | +0.05 (+0.93%) | 2,852,076 |
6 May 2020 | HKD | 5.28 | 5.52 | 5.28 | 5.38 | 5.38 | +0.1 (+1.89%) | 1,300,000 |