Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 5.51 | 5.51 | 5.3 | 5.45 | 5.45 | -0.02 (-0.37%) | 124,825 |
17 Jun 2020 | HKD | 5.55 | 5.55 | 5.42 | 5.47 | 5.47 | -0.03 (-0.55%) | 174,800 |
16 Jun 2020 | HKD | 5.42 | 5.56 | 5.41 | 5.5 | 5.5 | +0.14 (+2.61%) | 573,550 |
15 Jun 2020 | HKD | 5.43 | 5.45 | 5.36 | 5.36 | 5.36 | +0.03 (+0.56%) | 174,950 |
12 Jun 2020 | HKD | 5.16 | 5.46 | 5.16 | 5.33 | 5.33 | -0.09 (-1.66%) | 388,200 |
11 Jun 2020 | HKD | 5.45 | 5.51 | 5.26 | 5.42 | 5.42 | -0.01 (-0.18%) | 296,800 |
10 Jun 2020 | HKD | 5.51 | 5.55 | 5.36 | 5.43 | 5.43 | -0.08 (-1.45%) | 229,400 |
9 Jun 2020 | HKD | 5.52 | 5.59 | 5.45 | 5.51 | 5.51 | -0.09 (-1.61%) | 504,000 |
8 Jun 2020 | HKD | 5.46 | 5.6 | 5.46 | 5.6 | 5.6 | +0.11 (+2.00%) | 400,400 |
5 Jun 2020 | HKD | 5.56 | 5.56 | 5.41 | 5.49 | 5.49 | +0.03 (+0.55%) | 713,700 |
4 Jun 2020 | HKD | 5.5 | 5.59 | 5.43 | 5.46 | 5.46 | -0.03 (-0.55%) | 234,175 |
3 Jun 2020 | HKD | 5.52 | 5.57 | 5.36 | 5.49 | 5.49 | +0.08 (+1.48%) | 366,200 |
2 Jun 2020 | HKD | 5.48 | 5.48 | 5.26 | 5.41 | 5.41 | -0.02 (-0.37%) | 291,700 |
1 Jun 2020 | HKD | 5.55 | 5.56 | 5.38 | 5.43 | 5.43 | +0.12 (+2.26%) | 1,154,775 |
29 May 2020 | HKD | 5.6 | 5.6 | 5.31 | 5.31 | 5.31 | -0.19 (-3.45%) | 1,412,766 |
28 May 2020 | HKD | 5.57 | 5.66 | 5.41 | 5.5 | 5.5 | 0.0 (0.0%) | 285,900 |
27 May 2020 | HKD | 5.59 | 5.65 | 5.35 | 5.5 | 5.5 | -0.05 (-0.90%) | 424,800 |
26 May 2020 | HKD | 5.67 | 5.67 | 5.48 | 5.55 | 5.55 | -0.13 (-2.29%) | 1,088,000 |
25 May 2020 | HKD | 5.55 | 5.76 | 5.48 | 5.68 | 5.68 | +0.1 (+1.79%) | 305,850 |
22 May 2020 | HKD | 5.52 | 5.67 | 5.38 | 5.58 | 5.58 | +0.03 (+0.54%) | 429,250 |
21 May 2020 | HKD | 5.64 | 5.64 | 5.55 | 5.55 | 5.55 | -0.11 (-1.94%) | 550,600 |
20 May 2020 | HKD | 5.8 | 5.8 | 5.56 | 5.66 | 5.66 | 0.0 (0.0%) | 373,900 |
19 May 2020 | HKD | 5.81 | 5.88 | 5.59 | 5.66 | 5.66 | -0.2 (-3.41%) | 335,675 |
18 May 2020 | HKD | 5.74 | 5.94 | 5.67 | 5.86 | 5.86 | +0.2 (+3.53%) | 247,000 |
15 May 2020 | HKD | 5.55 | 5.66 | 5.53 | 5.66 | 5.66 | +0.05 (+0.89%) | 527,000 |
14 May 2020 | HKD | 5.6 | 5.74 | 5.54 | 5.61 | 5.61 | -0.01 (-0.18%) | 586,800 |
13 May 2020 | HKD | 5.6 | 5.69 | 5.56 | 5.62 | 5.62 | +0.07 (+1.26%) | 377,000 |
12 May 2020 | HKD | 5.59 | 5.59 | 5.53 | 5.55 | 5.55 | -0.05 (-0.89%) | 30,000 |
11 May 2020 | HKD | 5.6 | 5.65 | 5.55 | 5.6 | 5.6 | +0.02 (+0.36%) | 209,700 |
8 May 2020 | HKD | 5.65 | 5.65 | 5.54 | 5.58 | 5.58 | -0.05 (-0.89%) | 159,000 |