Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 3.3 | 3.36 | 3.21 | 3.27 | 3.27 | -0.11 (-3.25%) | 1,885,000 |
17 Jun 2020 | HKD | 3.19 | 3.56 | 3.19 | 3.38 | 3.38 | +0.19 (+5.96%) | 4,728,000 |
16 Jun 2020 | HKD | 3.23 | 3.25 | 3.14 | 3.19 | 3.19 | +0.09 (+2.90%) | 1,237,626 |
15 Jun 2020 | HKD | 3.24 | 3.29 | 3.1 | 3.1 | 3.1 | -0.07 (-2.21%) | 1,399,000 |
12 Jun 2020 | HKD | 3.12 | 3.17 | 2.98 | 3.17 | 3.17 | -0.08 (-2.46%) | 2,060,000 |
11 Jun 2020 | HKD | 3.14 | 3.3 | 3.14 | 3.25 | 3.25 | +0.12 (+3.83%) | 2,972,000 |
10 Jun 2020 | HKD | 3.21 | 3.23 | 3.01 | 3.13 | 3.13 | -0.08 (-2.49%) | 2,789,000 |
9 Jun 2020 | HKD | 3.12 | 3.26 | 3.12 | 3.21 | 3.21 | +0.07 (+2.23%) | 2,785,000 |
8 Jun 2020 | HKD | 3.07 | 3.21 | 3.06 | 3.14 | 3.14 | +0.03 (+0.96%) | 3,756,000 |
5 Jun 2020 | HKD | 2.86 | 3.18 | 2.86 | 3.11 | 3.11 | +0.25 (+8.74%) | 5,630,000 |
4 Jun 2020 | HKD | 2.67 | 2.86 | 2.67 | 2.86 | 2.86 | +0.19 (+7.12%) | 2,999,000 |
3 Jun 2020 | HKD | 2.74 | 2.82 | 2.67 | 2.67 | 2.67 | -0.07 (-2.55%) | 1,930,000 |
2 Jun 2020 | HKD | 2.63 | 2.86 | 2.63 | 2.74 | 2.74 | +0.09 (+3.40%) | 2,192,000 |
1 Jun 2020 | HKD | 2.45 | 2.67 | 2.45 | 2.65 | 2.65 | +0.2 (+8.16%) | 1,728,000 |
29 May 2020 | HKD | 2.59 | 2.64 | 2.45 | 2.45 | 2.45 | -0.12 (-4.67%) | 4,894,000 |
28 May 2020 | HKD | 2.49 | 2.6 | 2.49 | 2.57 | 2.57 | +0.01 (+0.39%) | 1,603,000 |
27 May 2020 | HKD | 2.87 | 2.87 | 2.43 | 2.56 | 2.56 | -0.24 (-8.57%) | 4,516,000 |
26 May 2020 | HKD | 2.84 | 2.94 | 2.78 | 2.8 | 2.8 | -0.04 (-1.41%) | 1,850,000 |
25 May 2020 | HKD | 2.73 | 2.85 | 2.73 | 2.84 | 2.84 | +0.08 (+2.90%) | 815,000 |
22 May 2020 | HKD | 2.95 | 2.95 | 2.69 | 2.76 | 2.76 | -0.2 (-6.76%) | 2,575,000 |
21 May 2020 | HKD | 2.97 | 3.02 | 2.89 | 2.96 | 2.96 | -0.01 (-0.34%) | 1,820,000 |
20 May 2020 | HKD | 2.94 | 3.23 | 2.89 | 2.97 | 2.97 | +0.04 (+1.37%) | 5,651,716 |
19 May 2020 | HKD | 2.72 | 3.04 | 2.7 | 2.93 | 2.93 | +0.31 (+11.83%) | 7,076,000 |
18 May 2020 | HKD | 2.56 | 2.65 | 2.4 | 2.62 | 2.62 | -0.01 (-0.38%) | 13,089,000 |
15 May 2020 | HKD | 2.55 | 2.66 | 2.52 | 2.63 | 2.63 | +0.11 (+4.37%) | 2,903,000 |
14 May 2020 | HKD | 2.61 | 2.78 | 2.5 | 2.52 | 2.52 | -0.08 (-3.08%) | 4,603,000 |
13 May 2020 | HKD | 2.4 | 2.67 | 2.4 | 2.6 | 2.6 | +0.17 (+7.00%) | 4,901,000 |
12 May 2020 | HKD | 2.39 | 2.45 | 2.35 | 2.43 | 2.43 | +0.09 (+3.85%) | 2,612,000 |
11 May 2020 | HKD | 2.24 | 2.37 | 2.23 | 2.34 | 2.34 | +0.15 (+6.85%) | 3,160,000 |
8 May 2020 | HKD | 2.19 | 2.22 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 418,000 |