Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | HKD | 2.97 | 3 | 2.93 | 3 | 3 | +0.04 (+1.35%) | 5,950,000 |
18 Jun 2020 | HKD | 2.93 | 2.97 | 2.89 | 2.96 | 2.96 | +0.01 (+0.34%) | 5,346,000 |
17 Jun 2020 | HKD | 2.93 | 2.95 | 2.91 | 2.95 | 2.95 | +0.02 (+0.68%) | 10,478,000 |
16 Jun 2020 | HKD | 2.87 | 2.95 | 2.84 | 2.93 | 2.93 | +0.12 (+4.27%) | 14,410,000 |
15 Jun 2020 | HKD | 2.87 | 2.87 | 2.81 | 2.81 | 2.81 | -0.02 (-0.71%) | 3,514,000 |
12 Jun 2020 | HKD | 2.88 | 2.88 | 2.81 | 2.83 | 2.83 | -0.07 (-2.41%) | 10,058,000 |
11 Jun 2020 | HKD | 2.98 | 2.98 | 2.89 | 2.9 | 2.9 | -0.06 (-2.03%) | 4,600,000 |
10 Jun 2020 | HKD | 3.02 | 3.02 | 2.95 | 2.96 | 2.96 | -0.02 (-0.67%) | 2,372,000 |
9 Jun 2020 | HKD | 3.01 | 3.02 | 2.96 | 2.98 | 2.98 | +0.01 (+0.34%) | 2,758,000 |
8 Jun 2020 | HKD | 2.98 | 3.03 | 2.96 | 2.97 | 2.97 | +0.03 (+1.02%) | 2,633,300 |
5 Jun 2020 | HKD | 2.9 | 2.97 | 2.88 | 2.94 | 2.94 | +0.04 (+1.38%) | 1,831,012 |
4 Jun 2020 | HKD | 2.94 | 2.96 | 2.9 | 2.9 | 2.9 | -0.04 (-1.36%) | 1,652,000 |
3 Jun 2020 | HKD | 2.95 | 2.97 | 2.91 | 2.94 | 2.94 | +0.03 (+1.03%) | 1,848,000 |
2 Jun 2020 | HKD | 2.87 | 2.94 | 2.87 | 2.91 | 2.91 | +0.06 (+2.11%) | 3,632,000 |
1 Jun 2020 | HKD | 2.79 | 2.85 | 2.78 | 2.85 | 2.85 | +0.1 (+3.64%) | 2,234,800 |
29 May 2020 | HKD | 2.83 | 2.83 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 4,543,504 |
28 May 2020 | HKD | 2.84 | 2.88 | 2.78 | 2.8 | 2.8 | -0.06 (-2.10%) | 2,930,000 |
27 May 2020 | HKD | 2.85 | 2.9 | 2.84 | 2.86 | 2.86 | +0.03 (+1.06%) | 2,248,000 |
26 May 2020 | HKD | 2.83 | 2.9 | 2.82 | 2.83 | 2.83 | +0.03 (+1.07%) | 4,308,000 |
25 May 2020 | HKD | 2.83 | 2.89 | 2.79 | 2.8 | 2.8 | -0.02 (-0.71%) | 4,734,000 |
22 May 2020 | HKD | 2.89 | 2.9 | 2.8 | 2.82 | 2.82 | -0.08 (-2.76%) | 6,848,000 |
21 May 2020 | HKD | 2.94 | 2.94 | 2.9 | 2.9 | 2.9 | -0.03 (-1.02%) | 2,138,000 |
20 May 2020 | HKD | 2.98 | 3 | 2.93 | 2.93 | 2.93 | -0.05 (-1.68%) | 2,731,767 |
19 May 2020 | HKD | 2.94 | 3 | 2.93 | 2.98 | 2.98 | +0.1 (+3.47%) | 2,810,000 |
18 May 2020 | HKD | 2.9 | 2.94 | 2.88 | 2.88 | 2.88 | -0.05 (-1.71%) | 2,884,000 |
15 May 2020 | HKD | 3 | 3 | 2.93 | 2.93 | 2.93 | -0.01 (-0.34%) | 2,400,000 |
14 May 2020 | HKD | 3 | 3 | 2.94 | 2.94 | 2.94 | -0.06 (-2%) | 2,504,000 |
13 May 2020 | HKD | 3 | 3.02 | 2.96 | 3 | 3 | 0.0 (0.0%) | 2,792,000 |
12 May 2020 | HKD | 3.03 | 3.05 | 2.96 | 3 | 3 | -0.05 (-1.64%) | 3,412,000 |
11 May 2020 | HKD | 3.11 | 3.13 | 3.03 | 3.05 | 3.05 | -0.03 (-0.97%) | 2,824,000 |