Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 460,000 |
17 Jun 2020 | HKD | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,160,000 |
16 Jun 2020 | HKD | 0.81 | 0.82 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 1,400,000 |
15 Jun 2020 | HKD | 0.78 | 0.9 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 7,860,000 |
12 Jun 2020 | HKD | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 620,000 |
11 Jun 2020 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 800,000 |
10 Jun 2020 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,040,000 |
9 Jun 2020 | HKD | 0.81 | 0.82 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,200,000 |
8 Jun 2020 | HKD | 0.81 | 0.86 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 5,260,000 |
5 Jun 2020 | HKD | 0.79 | 0.81 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 2,361,371 |
4 Jun 2020 | HKD | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 1,560,000 |
3 Jun 2020 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 1,060,000 |
2 Jun 2020 | HKD | 0.82 | 0.84 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 1,720,000 |
1 Jun 2020 | HKD | 0.82 | 0.9 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 4,720,000 |
29 May 2020 | HKD | 0.81 | 0.83 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 1,620,000 |
28 May 2020 | HKD | 0.83 | 0.84 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 1,360,000 |
27 May 2020 | HKD | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | -0.03 (-3.45%) | 980,000 |
26 May 2020 | HKD | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 1,120,000 |
25 May 2020 | HKD | 0.85 | 0.88 | 0.81 | 0.85 | 0.85 | -0.05 (-5.56%) | 1,040,000 |
22 May 2020 | HKD | 0.86 | 0.91 | 0.82 | 0.9 | 0.9 | +0.03 (+3.45%) | 6,720,000 |
21 May 2020 | HKD | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,740,000 |
20 May 2020 | HKD | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 1,960,000 |
19 May 2020 | HKD | 0.87 | 0.91 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 1,860,000 |
18 May 2020 | HKD | 0.89 | 0.9 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 2,050,000 |
15 May 2020 | HKD | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 2,200,000 |
14 May 2020 | HKD | 0.91 | 0.93 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,396,371 |
13 May 2020 | HKD | 0.91 | 0.92 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 845,000 |
12 May 2020 | HKD | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,480,000 |
11 May 2020 | HKD | 0.91 | 0.96 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 3,400,000 |
8 May 2020 | HKD | 0.88 | 0.98 | 0.88 | 0.91 | 0.91 | +0.06 (+7.06%) | 11,180,000 |