Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2020 | HKD | 9.11 | 9.26 | 9.1 | 9.11 | 9.11 | -0.05 (-0.55%) | 11,531,150 |
29 Jun 2020 | HKD | 8.99 | 9.19 | 8.96 | 9.16 | 9.16 | +0.15 (+1.66%) | 6,023,965 |
26 Jun 2020 | HKD | 9.08 | 9.11 | 8.85 | 9.01 | 9.01 | -0.07 (-0.77%) | 4,540,223 |
24 Jun 2020 | HKD | 9.12 | 9.14 | 9.04 | 9.08 | 9.08 | -0.04 (-0.44%) | 3,813,613 |
23 Jun 2020 | HKD | 9.18 | 9.18 | 8.98 | 9.12 | 9.12 | -0.06 (-0.65%) | 2,903,038 |
22 Jun 2020 | HKD | 9.1 | 9.25 | 9.09 | 9.18 | 9.18 | +0.11 (+1.21%) | 9,106,339 |
19 Jun 2020 | HKD | 9.11 | 9.22 | 9.07 | 9.07 | 9.07 | -0.12 (-1.31%) | 14,128,030 |
18 Jun 2020 | HKD | 9 | 9.28 | 9 | 9.19 | 9.19 | +0.13 (+1.43%) | 5,133,370 |
17 Jun 2020 | HKD | 9.08 | 9.1 | 8.98 | 9.06 | 9.06 | -0.35 (-3.72%) | 4,395,609 |
16 Jun 2020 | HKD | 9.34 | 9.53 | 9.27 | 9.41 | 9.41 | +0.16 (+1.73%) | 6,804,754 |
15 Jun 2020 | HKD | 9.25 | 9.5 | 9.2 | 9.25 | 9.25 | -0.1 (-1.07%) | 7,613,005 |
12 Jun 2020 | HKD | 9.03 | 9.38 | 9.03 | 9.35 | 9.35 | -0.08 (-0.85%) | 7,390,121 |
11 Jun 2020 | HKD | 9.43 | 9.5 | 9.41 | 9.43 | 9.43 | -0.06 (-0.63%) | 9,415,984 |
10 Jun 2020 | HKD | 9.42 | 9.56 | 9.33 | 9.49 | 9.49 | +0.08 (+0.85%) | 7,602,193 |
9 Jun 2020 | HKD | 9.35 | 9.43 | 9.23 | 9.41 | 9.41 | +0.04 (+0.43%) | 7,634,529 |
8 Jun 2020 | HKD | 9.2 | 9.37 | 9.15 | 9.37 | 9.37 | +0.17 (+1.85%) | 5,439,060 |
5 Jun 2020 | HKD | 9.17 | 9.28 | 9.12 | 9.2 | 9.2 | -0.06 (-0.65%) | 3,642,465 |
4 Jun 2020 | HKD | 9.29 | 9.29 | 9.1 | 9.26 | 9.26 | +0.08 (+0.87%) | 4,908,800 |
3 Jun 2020 | HKD | 9.13 | 9.37 | 9.08 | 9.18 | 9.18 | +0.23 (+2.57%) | 6,986,413 |
2 Jun 2020 | HKD | 9.12 | 9.16 | 8.91 | 8.95 | 8.95 | -0.11 (-1.21%) | 5,505,028 |
1 Jun 2020 | HKD | 8.95 | 9.16 | 8.86 | 9.06 | 9.06 | +0.08 (+0.89%) | 8,414,865 |
29 May 2020 | HKD | 8.6 | 8.98 | 8.43 | 8.98 | 8.98 | +0.51 (+6.02%) | 14,481,280 |
28 May 2020 | HKD | 8.61 | 8.8 | 8.46 | 8.47 | 8.47 | -0.16 (-1.85%) | 4,235,369 |
27 May 2020 | HKD | 8.71 | 8.71 | 8.5 | 8.63 | 8.63 | -0.05 (-0.58%) | 3,824,641 |
26 May 2020 | HKD | 8.57 | 8.81 | 8.55 | 8.68 | 8.68 | +0.14 (+1.64%) | 6,082,000 |
25 May 2020 | HKD | 8.4 | 8.61 | 8.36 | 8.54 | 8.54 | 0.0 (0.0%) | 5,718,000 |
22 May 2020 | HKD | 8.62 | 8.65 | 8.42 | 8.54 | 8.54 | -0.25 (-2.84%) | 11,817,200 |
21 May 2020 | HKD | 8.95 | 8.95 | 8.75 | 8.79 | 8.79 | -0.04 (-0.45%) | 11,064,710 |
20 May 2020 | HKD | 8.61 | 8.9 | 8.54 | 8.83 | 8.83 | +0.27 (+3.15%) | 7,582,313 |
19 May 2020 | HKD | 8.49 | 8.74 | 8.48 | 8.56 | 8.56 | +0.2 (+2.39%) | 12,060,050 |