Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2020 | HKD | 3.43 | 3.43 | 3.39 | 3.4 | 3.4 | +0.05 (+1.49%) | 147,000 |
29 Jun 2020 | HKD | 3.33 | 3.45 | 3.33 | 3.35 | 3.35 | -0.09 (-2.62%) | 328,500 |
26 Jun 2020 | HKD | 3.41 | 3.45 | 3.3 | 3.44 | 3.44 | +0.04 (+1.18%) | 133,500 |
24 Jun 2020 | HKD | 3.4 | 3.49 | 3.32 | 3.4 | 3.4 | 0.0 (0.0%) | 323,000 |
23 Jun 2020 | HKD | 3.44 | 3.44 | 3.33 | 3.4 | 3.4 | 0.0 (0.0%) | 964,000 |
22 Jun 2020 | HKD | 3.23 | 3.5 | 3.21 | 3.4 | 3.4 | +0.2 (+6.25%) | 392,000 |
19 Jun 2020 | HKD | 3.2 | 3.2 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 51,000 |
18 Jun 2020 | HKD | 3.3 | 3.38 | 3.2 | 3.2 | 3.2 | -0.21 (-6.16%) | 74,000 |
17 Jun 2020 | HKD | 3.59 | 3.59 | 3.41 | 3.41 | 3.41 | -0.12 (-3.40%) | 91,000 |
16 Jun 2020 | HKD | 3.29 | 3.59 | 3.29 | 3.53 | 3.53 | +0.28 (+8.62%) | 285,000 |
15 Jun 2020 | HKD | 3.03 | 3.29 | 3.03 | 3.25 | 3.25 | +0.25 (+8.33%) | 269,000 |
12 Jun 2020 | HKD | 3 | 3.1 | 3 | 3 | 3 | -0.01 (-0.33%) | 136,000 |
11 Jun 2020 | HKD | 3.07 | 3.07 | 2.97 | 3.01 | 3.01 | -0.05 (-1.63%) | 178,000 |
10 Jun 2020 | HKD | 3.18 | 3.18 | 3.05 | 3.06 | 3.06 | -0.14 (-4.38%) | 235,000 |
9 Jun 2020 | HKD | 2.79 | 3.2 | 2.79 | 3.2 | 3.2 | +0.58 (+22.14%) | 520,000 |
8 Jun 2020 | HKD | 2.35 | 2.62 | 2.35 | 2.62 | 2.62 | +0.27 (+11.49%) | 251,000 |
5 Jun 2020 | HKD | 2.3 | 2.35 | 2.26 | 2.35 | 2.35 | -0.02 (-0.84%) | 181,000 |
4 Jun 2020 | HKD | 2.4 | 2.4 | 2.37 | 2.37 | 2.37 | +0.06 (+2.60%) | 25,000 |
3 Jun 2020 | HKD | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.01 (-0.43%) | 20,000 |
2 Jun 2020 | HKD | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | +0.01 (+0.43%) | 0 |
1 Jun 2020 | HKD | 2.4 | 2.4 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 22,000 |
29 May 2020 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 2,000 |
28 May 2020 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | +0.05 (+2.22%) | 80,000 |
27 May 2020 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
26 May 2020 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
25 May 2020 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
22 May 2020 | HKD | 2.26 | 2.26 | 2.18 | 2.25 | 2.25 | -0.13 (-5.46%) | 229,000 |
21 May 2020 | HKD | 2.38 | 2.38 | 2.37 | 2.38 | 2.38 | +0.1 (+4.39%) | 65,000 |
20 May 2020 | HKD | 2.19 | 2.19 | 2.18 | 2.28 | 2.28 | +0.09 (+4.11%) | 9,000 |
19 May 2020 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | +0.01 (+0.46%) | 0 |