Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | HKD | 9 | 9.17 | 9 | 9.09 | 9.09 | +0.11 (+1.22%) | 231,656 |
24 Jun 2020 | HKD | 9.06 | 9.36 | 8.98 | 8.98 | 8.98 | -0.1 (-1.10%) | 764,385 |
23 Jun 2020 | HKD | 9.05 | 9.14 | 8.76 | 9.08 | 9.08 | +0.03 (+0.33%) | 277,000 |
22 Jun 2020 | HKD | 9.3 | 9.39 | 9.02 | 9.05 | 9.05 | -0.2 (-2.16%) | 762,398 |
19 Jun 2020 | HKD | 9.22 | 9.35 | 9.18 | 9.25 | 9.25 | +0.01 (+0.11%) | 1,189,168 |
18 Jun 2020 | HKD | 9.19 | 9.38 | 9.15 | 9.24 | 9.24 | -0.09 (-0.96%) | 343,000 |
17 Jun 2020 | HKD | 9.26 | 9.44 | 9.05 | 9.33 | 9.33 | +0.01 (+0.11%) | 265,000 |
16 Jun 2020 | HKD | 9.05 | 9.34 | 9.05 | 9.32 | 9.32 | +0.41 (+4.60%) | 910,000 |
15 Jun 2020 | HKD | 9.21 | 9.43 | 8.91 | 8.91 | 8.91 | -0.46 (-4.91%) | 1,583,000 |
12 Jun 2020 | HKD | 9.41 | 9.47 | 9.21 | 9.37 | 9.37 | -0.24 (-2.50%) | 916,766 |
11 Jun 2020 | HKD | 9.76 | 9.8 | 9.53 | 9.61 | 9.61 | -0.05 (-0.52%) | 856,000 |
10 Jun 2020 | HKD | 9.6 | 10 | 9.4 | 9.66 | 9.66 | +0.11 (+1.15%) | 2,381,806 |
9 Jun 2020 | HKD | 9.03 | 9.7 | 9.03 | 9.55 | 9.55 | +0.53 (+5.88%) | 2,224,300 |
8 Jun 2020 | HKD | 9.39 | 9.39 | 9 | 9.02 | 9.02 | -0.21 (-2.28%) | 700,400 |
5 Jun 2020 | HKD | 9.33 | 9.33 | 9.13 | 9.23 | 9.23 | 0.0 (0.0%) | 1,239,000 |
4 Jun 2020 | HKD | 9.69 | 9.69 | 9.14 | 9.23 | 9.23 | -0.32 (-3.35%) | 894,500 |
3 Jun 2020 | HKD | 9.25 | 9.66 | 9.19 | 9.55 | 9.55 | +0.33 (+3.58%) | 2,571,290 |
2 Jun 2020 | HKD | 9.38 | 9.42 | 9 | 9.22 | 9.22 | -0.09 (-0.97%) | 1,289,250 |
1 Jun 2020 | HKD | 9.5 | 9.72 | 9.17 | 9.31 | 9.31 | -0.14 (-1.48%) | 3,045,000 |
29 May 2020 | HKD | 8.45 | 9.84 | 8.45 | 9.45 | 9.45 | +1.33 (+16.38%) | 11,290,500 |
28 May 2020 | HKD | 8 | 8.12 | 7.9 | 8.12 | 8.12 | +0.12 (+1.50%) | 1,612,000 |
27 May 2020 | HKD | 8.19 | 8.34 | 7.96 | 8 | 8 | -0.16 (-1.96%) | 1,075,396 |
26 May 2020 | HKD | 8.05 | 8.33 | 8.05 | 8.16 | 8.16 | +0.18 (+2.26%) | 1,333,000 |
25 May 2020 | HKD | 7.73 | 8.02 | 7.65 | 7.98 | 7.98 | +0.25 (+3.23%) | 1,251,000 |
22 May 2020 | HKD | 8.23 | 8.23 | 7.7 | 7.73 | 7.73 | -0.5 (-6.08%) | 1,760,000 |
21 May 2020 | HKD | 8.35 | 8.36 | 8.2 | 8.23 | 8.23 | -0.06 (-0.72%) | 410,000 |
20 May 2020 | HKD | 8.35 | 8.36 | 8.12 | 8.29 | 8.29 | +0.01 (+0.12%) | 545,000 |
19 May 2020 | HKD | 8.42 | 8.47 | 8.08 | 8.28 | 8.28 | -0.02 (-0.24%) | 1,839,556 |
18 May 2020 | HKD | 8.24 | 8.3 | 7.92 | 8.3 | 8.3 | +0.15 (+1.84%) | 2,161,813 |
15 May 2020 | HKD | 7.65 | 8.25 | 7.61 | 8.15 | 8.15 | +0.57 (+7.52%) | 1,816,000 |