Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | HKD | 1.94 | 2 | 1.92 | 1.97 | 1.97 | +0.03 (+1.55%) | 2,606,000 |
24 Jun 2020 | HKD | 2.05 | 2.05 | 1.92 | 1.94 | 1.94 | -0.09 (-4.43%) | 5,906,000 |
23 Jun 2020 | HKD | 1.97 | 2.06 | 1.85 | 2.03 | 2.03 | +0.06 (+3.05%) | 6,834,000 |
22 Jun 2020 | HKD | 2.16 | 2.2 | 1.94 | 1.97 | 1.97 | -0.15 (-7.08%) | 10,704,000 |
19 Jun 2020 | HKD | 2.13 | 2.23 | 2.09 | 2.12 | 2.12 | +0.02 (+0.95%) | 10,254,000 |
18 Jun 2020 | HKD | 2.14 | 2.22 | 2.08 | 2.1 | 2.1 | -0.05 (-2.33%) | 16,930,000 |
17 Jun 2020 | HKD | 1.97 | 2.18 | 1.92 | 2.15 | 2.15 | +0.19 (+9.69%) | 21,900,000 |
16 Jun 2020 | HKD | 2.02 | 2.07 | 1.92 | 1.96 | 1.96 | +0.01 (+0.51%) | 14,240,000 |
15 Jun 2020 | HKD | 1.78 | 1.99 | 1.76 | 1.95 | 1.95 | +0.16 (+8.94%) | 24,202,000 |
12 Jun 2020 | HKD | 1.73 | 1.79 | 1.71 | 1.79 | 1.79 | 0.0 (0.0%) | 2,804,000 |
11 Jun 2020 | HKD | 1.87 | 1.88 | 1.77 | 1.79 | 1.79 | -0.08 (-4.28%) | 3,432,000 |
10 Jun 2020 | HKD | 1.72 | 1.88 | 1.72 | 1.87 | 1.87 | +0.13 (+7.47%) | 7,910,000 |
9 Jun 2020 | HKD | 1.76 | 1.79 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 2,438,000 |
8 Jun 2020 | HKD | 1.83 | 1.83 | 1.73 | 1.75 | 1.75 | -0.05 (-2.78%) | 2,236,000 |
5 Jun 2020 | HKD | 1.82 | 1.84 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 2,938,000 |
4 Jun 2020 | HKD | 1.72 | 1.8 | 1.71 | 1.8 | 1.8 | +0.1 (+5.88%) | 7,750,000 |
3 Jun 2020 | HKD | 1.71 | 1.73 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 1,522,000 |
2 Jun 2020 | HKD | 1.7 | 1.72 | 1.65 | 1.7 | 1.7 | +0.03 (+1.80%) | 1,982,000 |
1 Jun 2020 | HKD | 1.63 | 1.72 | 1.63 | 1.67 | 1.67 | +0.03 (+1.83%) | 2,824,000 |
29 May 2020 | HKD | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 1,644,000 |
28 May 2020 | HKD | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 1,742,000 |
27 May 2020 | HKD | 1.73 | 1.73 | 1.63 | 1.65 | 1.65 | -0.07 (-4.07%) | 2,100,000 |
26 May 2020 | HKD | 1.75 | 1.83 | 1.7 | 1.72 | 1.72 | -0.03 (-1.71%) | 3,644,000 |
25 May 2020 | HKD | 1.72 | 1.76 | 1.63 | 1.75 | 1.75 | +0.03 (+1.74%) | 3,996,000 |
22 May 2020 | HKD | 1.8 | 1.83 | 1.69 | 1.72 | 1.72 | -0.16 (-8.51%) | 7,228,000 |
21 May 2020 | HKD | 1.92 | 2.04 | 1.86 | 1.88 | 1.88 | -0.07 (-3.59%) | 15,790,000 |
20 May 2020 | HKD | 1.6 | 1.95 | 1.6 | 1.95 | 1.95 | +0.32 (+19.63%) | 25,336,000 |
19 May 2020 | HKD | 1.58 | 1.63 | 1.56 | 1.63 | 1.63 | +0.07 (+4.49%) | 3,298,000 |
18 May 2020 | HKD | 1.61 | 1.62 | 1.55 | 1.56 | 1.56 | -0.06 (-3.70%) | 2,274,000 |
15 May 2020 | HKD | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 752,000 |