Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.86 | 0.87 | 0.74 | 0.79 | 0.79 | -0.09 (-10.23%) | 5,140,000 |
17 Jun 2020 | HKD | 0.87 | 0.88 | 0.84 | 0.88 | 0.88 | -0.01 (-1.12%) | 1,835,000 |
16 Jun 2020 | HKD | 0.86 | 0.89 | 0.84 | 0.89 | 0.89 | 0.0 (0.0%) | 150,000 |
15 Jun 2020 | HKD | 0.9 | 0.9 | 0.81 | 0.89 | 0.89 | 0.0 (0.0%) | 1,255,000 |
12 Jun 2020 | HKD | 0.91 | 0.93 | 0.82 | 0.89 | 0.89 | 0.0 (0.0%) | 1,625,000 |
11 Jun 2020 | HKD | 0.78 | 0.93 | 0.71 | 0.89 | 0.89 | +0.16 (+21.92%) | 4,895,000 |
10 Jun 2020 | HKD | 0.94 | 0.94 | 0.65 | 0.73 | 0.73 | -0.19 (-20.65%) | 6,150,000 |
9 Jun 2020 | HKD | 1.14 | 1.14 | 0.9 | 0.92 | 0.92 | -0.22 (-19.30%) | 4,090,000 |
8 Jun 2020 | HKD | 1.15 | 1.17 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 220,000 |
5 Jun 2020 | HKD | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 80,000 |
4 Jun 2020 | HKD | 1.2 | 1.2 | 1.13 | 1.17 | 1.17 | 0.0 (0.0%) | 330,000 |
3 Jun 2020 | HKD | 1.19 | 1.19 | 1.11 | 1.17 | 1.17 | +0.03 (+2.63%) | 470,000 |
2 Jun 2020 | HKD | 1.19 | 1.23 | 1.1 | 1.14 | 1.14 | +0.06 (+5.56%) | 975,000 |
1 Jun 2020 | HKD | 1.03 | 1.08 | 1 | 1.08 | 1.08 | +0.06 (+5.88%) | 900,000 |
29 May 2020 | HKD | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 110,000 |
28 May 2020 | HKD | 1 | 1 | 0.97 | 1 | 1 | -0.01 (-0.99%) | 45,000 |
27 May 2020 | HKD | 1 | 1.03 | 0.96 | 1.01 | 1.01 | -0.02 (-1.94%) | 220,000 |
26 May 2020 | HKD | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 0.0 (0.0%) | 10,000 |
25 May 2020 | HKD | 1 | 1.03 | 1 | 1.03 | 1.03 | +0.04 (+4.04%) | 25,000 |
22 May 2020 | HKD | 0.99 | 1 | 0.84 | 0.99 | 0.99 | 0.0 (0.0%) | 725,000 |
21 May 2020 | HKD | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -0.04 (-3.88%) | 290,000 |
20 May 2020 | HKD | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 235,000 |
19 May 2020 | HKD | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | -0.01 (-0.94%) | 435,000 |
18 May 2020 | HKD | 1.02 | 1.06 | 1 | 1.06 | 1.06 | +0.04 (+3.92%) | 332,000 |
15 May 2020 | HKD | 0.95 | 1.02 | 0.89 | 1.02 | 1.02 | +0.02 (+2%) | 1,315,000 |
14 May 2020 | HKD | 1.02 | 1.03 | 1 | 1 | 1 | -0.04 (-3.85%) | 400,000 |
13 May 2020 | HKD | 1 | 1.08 | 1 | 1.04 | 1.04 | -0.02 (-1.89%) | 1,035,000 |
12 May 2020 | HKD | 1.12 | 1.17 | 1.05 | 1.06 | 1.06 | -0.06 (-5.36%) | 4,935,000 |
11 May 2020 | HKD | 1.04 | 1.14 | 1.01 | 1.12 | 1.12 | +0.05 (+4.67%) | 1,435,000 |
8 May 2020 | HKD | 1.12 | 1.12 | 1.02 | 1.07 | 1.07 | -0.03 (-2.73%) | 1,730,000 |