Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.69 | 0.77 | 0.68 | 0.74 | 0.74 | +0.04 (+5.71%) | 2,840,000 |
17 Jun 2020 | HKD | 0.68 | 0.7 | 0.63 | 0.7 | 0.7 | +0.06 (+9.38%) | 2,696,000 |
16 Jun 2020 | HKD | 0.64 | 0.67 | 0.6 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,784,000 |
15 Jun 2020 | HKD | 0.61 | 0.63 | 0.6 | 0.63 | 0.63 | +0.04 (+6.78%) | 1,616,000 |
12 Jun 2020 | HKD | 0.6 | 0.61 | 0.58 | 0.59 | 0.59 | -0.04 (-6.35%) | 3,336,000 |
11 Jun 2020 | HKD | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 736,000 |
10 Jun 2020 | HKD | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 1,804,000 |
9 Jun 2020 | HKD | 0.65 | 0.66 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,004,000 |
8 Jun 2020 | HKD | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -0.04 (-5.88%) | 904,000 |
5 Jun 2020 | HKD | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 392,000 |
4 Jun 2020 | HKD | 0.67 | 0.69 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 944,000 |
3 Jun 2020 | HKD | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 568,000 |
2 Jun 2020 | HKD | 0.7 | 0.7 | 0.65 | 0.67 | 0.67 | -0.03 (-4.29%) | 2,600,000 |
1 Jun 2020 | HKD | 0.69 | 0.72 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 1,296,000 |
29 May 2020 | HKD | 0.69 | 0.7 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 5,252,000 |
28 May 2020 | HKD | 0.67 | 0.7 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 516,000 |
27 May 2020 | HKD | 0.7 | 0.7 | 0.65 | 0.67 | 0.67 | -0.04 (-5.63%) | 1,292,000 |
26 May 2020 | HKD | 0.69 | 0.71 | 0.66 | 0.71 | 0.71 | +0.01 (+1.43%) | 2,072,000 |
25 May 2020 | HKD | 0.69 | 0.7 | 0.67 | 0.7 | 0.7 | +0.02 (+2.94%) | 1,176,000 |
22 May 2020 | HKD | 0.67 | 0.71 | 0.64 | 0.68 | 0.68 | 0.0 (0.0%) | 1,836,000 |
21 May 2020 | HKD | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | +0.04 (+6.25%) | 1,552,000 |
20 May 2020 | HKD | 0.67 | 0.69 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 1,628,000 |
19 May 2020 | HKD | 0.73 | 0.73 | 0.65 | 0.66 | 0.66 | -0.06 (-8.33%) | 4,876,000 |
18 May 2020 | HKD | 0.75 | 0.75 | 0.66 | 0.72 | 0.72 | -0.03 (-4%) | 4,092,000 |
15 May 2020 | HKD | 0.71 | 0.75 | 0.67 | 0.75 | 0.75 | +0.04 (+5.63%) | 3,616,000 |
14 May 2020 | HKD | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,436,000 |
13 May 2020 | HKD | 0.7 | 0.7 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 664,000 |
12 May 2020 | HKD | 0.78 | 0.78 | 0.64 | 0.68 | 0.68 | -0.08 (-10.53%) | 7,528,000 |
11 May 2020 | HKD | 0.77 | 0.78 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 2,932,000 |
8 May 2020 | HKD | 0.76 | 0.81 | 0.68 | 0.74 | 0.74 | -0.02 (-2.63%) | 4,272,000 |