Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 1.72 | 1.78 | 1.7 | 1.72 | 1.72 | -0.07 (-3.91%) | 302,000 |
17 Jun 2020 | HKD | 1.81 | 1.81 | 1.72 | 1.79 | 1.79 | -0.02 (-1.10%) | 420,000 |
16 Jun 2020 | HKD | 1.8 | 1.89 | 1.79 | 1.81 | 1.81 | +0.02 (+1.12%) | 338,000 |
15 Jun 2020 | HKD | 1.89 | 1.9 | 1.78 | 1.79 | 1.79 | -0.1 (-5.29%) | 2,800,000 |
12 Jun 2020 | HKD | 1.99 | 1.99 | 1.78 | 1.89 | 1.89 | +0.04 (+2.16%) | 106,000 |
11 Jun 2020 | HKD | 1.9 | 1.9 | 1.81 | 1.85 | 1.85 | -0.07 (-3.65%) | 662,000 |
10 Jun 2020 | HKD | 1.9 | 2.08 | 1.82 | 1.92 | 1.92 | +0.04 (+2.13%) | 180,000 |
9 Jun 2020 | HKD | 1.91 | 1.98 | 1.84 | 1.88 | 1.88 | -0.02 (-1.05%) | 590,000 |
8 Jun 2020 | HKD | 1.9 | 2.14 | 1.87 | 1.9 | 1.9 | -0.01 (-0.52%) | 126,000 |
5 Jun 2020 | HKD | 1.95 | 2.04 | 1.91 | 1.91 | 1.91 | -0.04 (-2.05%) | 1,082,000 |
4 Jun 2020 | HKD | 1.91 | 2.13 | 1.91 | 1.95 | 1.95 | -0.04 (-2.01%) | 1,930,000 |
3 Jun 2020 | HKD | 2 | 2 | 1.95 | 1.99 | 1.99 | -0.01 (-0.50%) | 420,000 |
2 Jun 2020 | HKD | 2.15 | 2.18 | 1.97 | 2 | 2 | -0.2 (-9.09%) | 1,246,000 |
1 Jun 2020 | HKD | 2.31 | 2.34 | 2.16 | 2.2 | 2.2 | -0.35 (-13.73%) | 828,000 |
29 May 2020 | HKD | 2.3 | 2.67 | 2.21 | 2.55 | 2.55 | +0.07 (+2.82%) | 2,050,000 |
28 May 2020 | HKD | 2.21 | 2.5 | 2.21 | 2.48 | 2.48 | +0.2 (+8.77%) | 422,000 |
27 May 2020 | HKD | 2.25 | 2.34 | 2.16 | 2.28 | 2.28 | +0.06 (+2.70%) | 686,000 |
26 May 2020 | HKD | 2.34 | 2.34 | 2.21 | 2.22 | 2.22 | -0.08 (-3.48%) | 374,000 |
25 May 2020 | HKD | 2.3 | 2.33 | 2.28 | 2.3 | 2.3 | -0.05 (-2.13%) | 1,128,000 |
22 May 2020 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
21 May 2020 | HKD | 2.35 | 2.39 | 2.3 | 2.35 | 2.35 | -0.04 (-1.67%) | 366,000 |
20 May 2020 | HKD | 2.4 | 2.4 | 2.35 | 2.39 | 2.39 | 0.0 (0.0%) | 72,000 |
19 May 2020 | HKD | 2.4 | 2.43 | 2.39 | 2.39 | 2.39 | -0.07 (-2.85%) | 1,170,000 |
18 May 2020 | HKD | 2.41 | 2.46 | 2.38 | 2.46 | 2.46 | -0.04 (-1.60%) | 358,000 |
15 May 2020 | HKD | 2.51 | 2.51 | 2.48 | 2.5 | 2.5 | +0.04 (+1.63%) | 2,632,000 |
14 May 2020 | HKD | 2.51 | 2.53 | 2.45 | 2.46 | 2.46 | -0.1 (-3.91%) | 854,000 |
13 May 2020 | HKD | 2.51 | 2.56 | 2.51 | 2.56 | 2.56 | -0.01 (-0.39%) | 58,000 |
12 May 2020 | HKD | 2.52 | 2.59 | 2.51 | 2.57 | 2.57 | +0.02 (+0.78%) | 86,000 |
11 May 2020 | HKD | 2.6 | 2.65 | 2.51 | 2.55 | 2.55 | -0.04 (-1.54%) | 110,000 |
8 May 2020 | HKD | 2.51 | 2.6 | 2.51 | 2.59 | 2.59 | +0.02 (+0.78%) | 24,000 |