Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 0.066 | 0.068 | 0.061 | 0.066 | 0.066 | 0.0 (0.0%) | 136,500 |
20 May 2020 | HKD | 0.064 | 0.066 | 0.063 | 0.066 | 0.066 | -0.002 (-2.94%) | 115,000 |
19 May 2020 | HKD | 0.067 | 0.068 | 0.064 | 0.068 | 0.068 | 0.0 (0.0%) | 560,500 |
18 May 2020 | HKD | 0.068 | 0.068 | 0.067 | 0.068 | 0.068 | 0.0 (0.0%) | 328,500 |
15 May 2020 | HKD | 0.066 | 0.072 | 0.066 | 0.068 | 0.068 | +0.002 (+3.03%) | 807,000 |
14 May 2020 | HKD | 0.069 | 0.07 | 0.063 | 0.066 | 0.066 | -0.006 (-8.33%) | 1,166,500 |
13 May 2020 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | -0.003 (-4%) | 19,500 |
12 May 2020 | HKD | 0.07 | 0.075 | 0.07 | 0.075 | 0.075 | 0.0 (0.0%) | 370,000 |
11 May 2020 | HKD | 0.07 | 0.075 | 0.07 | 0.075 | 0.075 | -0.003 (-3.85%) | 149,000 |
8 May 2020 | HKD | 0.073 | 0.078 | 0.071 | 0.078 | 0.078 | +0.005 (+6.85%) | 183,000 |
7 May 2020 | HKD | 0.066 | 0.075 | 0.066 | 0.073 | 0.073 | -0.007 (-8.75%) | 497,000 |
6 May 2020 | HKD | 0.075 | 0.08 | 0.074 | 0.08 | 0.08 | +0.002 (+2.56%) | 176,500 |
5 May 2020 | HKD | 0.075 | 0.078 | 0.072 | 0.078 | 0.078 | +0.003 (+4%) | 477,500 |
4 May 2020 | HKD | 0.074 | 0.076 | 0.07 | 0.075 | 0.075 | -0.005 (-6.25%) | 1,137,500 |
29 Apr 2020 | HKD | 0.08 | 0.08 | 0.072 | 0.08 | 0.08 | 0.0 (0.0%) | 1,436,500 |
28 Apr 2020 | HKD | 0.069 | 0.08 | 0.061 | 0.08 | 0.08 | +0.015 (+23.08%) | 2,722,000 |
27 Apr 2020 | HKD | 0.056 | 0.067 | 0.056 | 0.065 | 0.065 | +0.009 (+16.07%) | 1,043,500 |
24 Apr 2020 | HKD | 0.053 | 0.056 | 0.052 | 0.056 | 0.056 | +0.001 (+1.82%) | 890,000 |
23 Apr 2020 | HKD | 0.055 | 0.055 | 0.054 | 0.055 | 0.055 | -0.003 (-5.17%) | 206,000 |
22 Apr 2020 | HKD | 0.062 | 0.062 | 0.051 | 0.058 | 0.058 | -0.003 (-4.92%) | 730,500 |
21 Apr 2020 | HKD | 0.069 | 0.07 | 0.061 | 0.061 | 0.061 | -0.008 (-11.59%) | 1,346,000 |
20 Apr 2020 | HKD | 0.07 | 0.07 | 0.067 | 0.069 | 0.069 | -0.001 (-1.43%) | 1,204,000 |
17 Apr 2020 | HKD | 0.071 | 0.073 | 0.07 | 0.07 | 0.07 | -0.003 (-4.11%) | 629,000 |
16 Apr 2020 | HKD | 0.075 | 0.075 | 0.071 | 0.073 | 0.073 | -0.003 (-3.95%) | 1,525,540 |
15 Apr 2020 | HKD | 0.077 | 0.081 | 0.065 | 0.076 | 0.076 | -0.001 (-1.30%) | 2,275,534 |
14 Apr 2020 | HKD | 0.077 | 0.085 | 0.077 | 0.077 | 0.077 | 0.0 (0.0%) | 1,043,125 |
9 Apr 2020 | HKD | 0.08 | 0.085 | 0.077 | 0.077 | 0.077 | -0.004 (-4.94%) | 399,500 |
8 Apr 2020 | HKD | 0.081 | 0.087 | 0.08 | 0.081 | 0.081 | -0.007 (-7.95%) | 1,303,000 |
7 Apr 2020 | HKD | 0.088 | 0.091 | 0.086 | 0.088 | 0.088 | -0.005 (-5.38%) | 509,000 |
6 Apr 2020 | HKD | 0.093 | 0.101 | 0.081 | 0.093 | 0.093 | +0.008 (+9.41%) | 755,513 |