Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2020 | HKD | 6.29 | 6.3 | 6.19 | 6.26 | 6.26 | +1 (+19.01%) | 79,336,000 |
8 Jul 2020 | HKD | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0 (0.0%) | 0 |
7 Jul 2020 | HKD | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0 (0.0%) | 0 |
6 Jul 2020 | HKD | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0 (0.0%) | 0 |
3 Jul 2020 | HKD | 5.25 | 5.36 | 5.15 | 5.26 | 5.26 | -0.08 (-1.50%) | 3,117,000 |
2 Jul 2020 | HKD | 5.1 | 5.36 | 5.1 | 5.34 | 5.34 | +0.24 (+4.71%) | 5,570,000 |
30 Jun 2020 | HKD | 5.18 | 5.26 | 5.07 | 5.1 | 5.1 | -0.04 (-0.78%) | 2,313,000 |
29 Jun 2020 | HKD | 5.22 | 5.22 | 5.08 | 5.14 | 5.14 | -0.09 (-1.72%) | 1,727,250 |
26 Jun 2020 | HKD | 5.2 | 5.34 | 5.16 | 5.23 | 5.23 | +0.06 (+1.16%) | 1,472,000 |
24 Jun 2020 | HKD | 5.06 | 5.17 | 5.05 | 5.17 | 5.17 | +0.07 (+1.37%) | 2,635,000 |
23 Jun 2020 | HKD | 5.12 | 5.16 | 5 | 5.1 | 5.1 | +0.01 (+0.20%) | 2,404,000 |
22 Jun 2020 | HKD | 5.17 | 5.17 | 4.96 | 5.09 | 5.09 | -0.06 (-1.17%) | 2,214,000 |
19 Jun 2020 | HKD | 5.16 | 5.16 | 5.07 | 5.15 | 5.15 | +0.01 (+0.19%) | 1,926,000 |
18 Jun 2020 | HKD | 5.11 | 5.14 | 5.07 | 5.14 | 5.14 | -0.01 (-0.19%) | 1,531,000 |
17 Jun 2020 | HKD | 5.17 | 5.18 | 5.05 | 5.15 | 5.15 | 0.0 (0.0%) | 1,240,000 |
16 Jun 2020 | HKD | 5.18 | 5.24 | 5.11 | 5.15 | 5.15 | +0.04 (+0.78%) | 694,000 |
15 Jun 2020 | HKD | 5.18 | 5.18 | 4.97 | 5.11 | 5.11 | +0.04 (+0.79%) | 4,571,610 |
12 Jun 2020 | HKD | 5 | 5.15 | 5 | 5.07 | 5.07 | -0.07 (-1.36%) | 1,048,000 |
11 Jun 2020 | HKD | 5.23 | 5.23 | 5.05 | 5.14 | 5.14 | -0.06 (-1.15%) | 2,020,800 |
10 Jun 2020 | HKD | 5.22 | 5.26 | 5.14 | 5.2 | 5.2 | +0.02 (+0.39%) | 2,477,000 |
9 Jun 2020 | HKD | 5.42 | 5.42 | 5.12 | 5.18 | 5.18 | -0.19 (-3.54%) | 3,419,000 |
8 Jun 2020 | HKD | 5.41 | 5.44 | 5.32 | 5.37 | 5.37 | +0.01 (+0.19%) | 1,387,000 |
5 Jun 2020 | HKD | 5.44 | 5.44 | 5.26 | 5.36 | 5.36 | -0.04 (-0.74%) | 1,134,000 |
4 Jun 2020 | HKD | 5.43 | 5.43 | 5.32 | 5.4 | 5.4 | +0.06 (+1.12%) | 3,100,500 |
3 Jun 2020 | HKD | 5.46 | 5.46 | 5.21 | 5.34 | 5.34 | +0.03 (+0.56%) | 2,499,000 |
2 Jun 2020 | HKD | 5.2 | 5.34 | 5.17 | 5.31 | 5.31 | +0.13 (+2.51%) | 1,698,000 |
1 Jun 2020 | HKD | 5.39 | 5.39 | 5.14 | 5.18 | 5.18 | -0.27 (-4.95%) | 2,238,000 |
29 May 2020 | HKD | 5.22 | 5.45 | 5.05 | 5.45 | 5.45 | +0.38 (+7.50%) | 3,011,000 |
28 May 2020 | HKD | 5.01 | 5.35 | 4.93 | 5.07 | 5.07 | -0.03 (-0.59%) | 3,795,277 |
27 May 2020 | HKD | 5.4 | 5.4 | 5.06 | 5.1 | 5.1 | -0.3 (-5.56%) | 9,621,504 |