Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 2.39 | 2.39 | 2.35 | 2.37 | 2.37 | -0.02 (-0.84%) | 2,442,000 |
17 Jun 2020 | HKD | 2.21 | 2.44 | 2.21 | 2.39 | 2.39 | +0.21 (+9.63%) | 4,740,000 |
16 Jun 2020 | HKD | 2.2 | 2.25 | 2.13 | 2.18 | 2.18 | -0.04 (-1.80%) | 2,164,000 |
15 Jun 2020 | HKD | 2.2 | 2.25 | 2.1 | 2.22 | 2.22 | +0.04 (+1.83%) | 2,352,000 |
12 Jun 2020 | HKD | 2.26 | 2.28 | 2.18 | 2.18 | 2.18 | -0.11 (-4.80%) | 1,646,000 |
11 Jun 2020 | HKD | 2.3 | 2.32 | 2.24 | 2.29 | 2.29 | -0.02 (-0.87%) | 1,162,000 |
10 Jun 2020 | HKD | 2.32 | 2.32 | 2.24 | 2.31 | 2.31 | 0.0 (0.0%) | 996,000 |
9 Jun 2020 | HKD | 2.24 | 2.38 | 2.2 | 2.31 | 2.31 | +0.07 (+3.13%) | 1,726,000 |
8 Jun 2020 | HKD | 2.22 | 2.25 | 2.17 | 2.24 | 2.24 | +0.03 (+1.36%) | 1,816,000 |
5 Jun 2020 | HKD | 2.18 | 2.22 | 2.14 | 2.21 | 2.21 | +0.02 (+0.91%) | 2,594,000 |
4 Jun 2020 | HKD | 2.18 | 2.22 | 2.11 | 2.19 | 2.19 | -0.04 (-1.79%) | 2,666,000 |
3 Jun 2020 | HKD | 2.23 | 2.28 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 2,266,000 |
2 Jun 2020 | HKD | 2.27 | 2.29 | 2.23 | 2.23 | 2.23 | -0.05 (-2.19%) | 2,074,000 |
1 Jun 2020 | HKD | 2.24 | 2.32 | 2.22 | 2.28 | 2.28 | +0.07 (+3.17%) | 2,002,000 |
29 May 2020 | HKD | 2.36 | 2.38 | 2.21 | 2.21 | 2.21 | -0.17 (-7.14%) | 3,002,000 |
28 May 2020 | HKD | 2.34 | 2.38 | 2.32 | 2.38 | 2.38 | +0.01 (+0.42%) | 2,090,000 |
27 May 2020 | HKD | 2.32 | 2.37 | 2.3 | 2.37 | 2.37 | +0.02 (+0.85%) | 3,122,000 |
26 May 2020 | HKD | 2.39 | 2.45 | 2.3 | 2.35 | 2.35 | -0.05 (-2.08%) | 2,716,000 |
25 May 2020 | HKD | 2.41 | 2.42 | 2.37 | 2.4 | 2.4 | -0.03 (-1.23%) | 1,942,000 |
22 May 2020 | HKD | 2.41 | 2.45 | 2.39 | 2.43 | 2.43 | -0.03 (-1.22%) | 2,278,000 |
21 May 2020 | HKD | 2.48 | 2.48 | 2.38 | 2.46 | 2.46 | +0.01 (+0.41%) | 796,000 |
20 May 2020 | HKD | 2.46 | 2.48 | 2.37 | 2.45 | 2.45 | -0.01 (-0.41%) | 1,732,000 |
19 May 2020 | HKD | 2.47 | 2.5 | 2.44 | 2.46 | 2.46 | +0.01 (+0.41%) | 2,036,000 |
18 May 2020 | HKD | 2.37 | 2.46 | 2.37 | 2.45 | 2.45 | +0.08 (+3.38%) | 1,398,000 |
15 May 2020 | HKD | 2.35 | 2.37 | 2.29 | 2.37 | 2.37 | +0.03 (+1.28%) | 2,780,000 |
14 May 2020 | HKD | 2.32 | 2.34 | 2.29 | 2.34 | 2.34 | +0.01 (+0.43%) | 1,708,000 |
13 May 2020 | HKD | 2.33 | 2.34 | 2.29 | 2.33 | 2.33 | +0.01 (+0.43%) | 2,916,000 |
12 May 2020 | HKD | 2.31 | 2.33 | 2.27 | 2.32 | 2.32 | +0.01 (+0.43%) | 2,383,740 |
11 May 2020 | HKD | 2.39 | 2.4 | 2.3 | 2.31 | 2.31 | -0.11 (-4.55%) | 3,550,000 |
8 May 2020 | HKD | 2.4 | 2.42 | 2.37 | 2.42 | 2.42 | +0.02 (+0.83%) | 4,124,000 |