Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2020 | HKD | 0.211 | 0.22 | 0.209 | 0.22 | 0.22 | +0.007 (+3.29%) | 2,548,235 |
2 Jul 2020 | HKD | 0.211 | 0.215 | 0.211 | 0.213 | 0.213 | -0.001 (-0.47%) | 130,514 |
30 Jun 2020 | HKD | 0.214 | 0.214 | 0.211 | 0.214 | 0.214 | 0.0 (0.0%) | 477,000 |
29 Jun 2020 | HKD | 0.212 | 0.214 | 0.211 | 0.214 | 0.214 | -0.001 (-0.47%) | 1,007,000 |
26 Jun 2020 | HKD | 0.217 | 0.219 | 0.214 | 0.215 | 0.215 | -0.003 (-1.38%) | 893,000 |
24 Jun 2020 | HKD | 0.219 | 0.219 | 0.21 | 0.218 | 0.218 | 0.0 (0.0%) | 820,000 |
23 Jun 2020 | HKD | 0.219 | 0.219 | 0.217 | 0.218 | 0.218 | -0.001 (-0.46%) | 1,059,000 |
22 Jun 2020 | HKD | 0.216 | 0.219 | 0.216 | 0.219 | 0.219 | 0.0 (0.0%) | 303,985 |
19 Jun 2020 | HKD | 0.22 | 0.22 | 0.217 | 0.219 | 0.219 | -0.002 (-0.90%) | 1,828,000 |
18 Jun 2020 | HKD | 0.22 | 0.222 | 0.217 | 0.221 | 0.221 | +0.003 (+1.38%) | 1,198,140 |
17 Jun 2020 | HKD | 0.22 | 0.22 | 0.216 | 0.218 | 0.218 | -0.003 (-1.36%) | 2,159,000 |
16 Jun 2020 | HKD | 0.217 | 0.227 | 0.216 | 0.221 | 0.221 | +0.002 (+0.91%) | 3,049,281 |
15 Jun 2020 | HKD | 0.221 | 0.221 | 0.215 | 0.219 | 0.219 | -0.007 (-3.10%) | 1,953,000 |
12 Jun 2020 | HKD | 0.223 | 0.23 | 0.219 | 0.226 | 0.226 | -0.001 (-0.44%) | 1,535,338 |
11 Jun 2020 | HKD | 0.223 | 0.23 | 0.222 | 0.227 | 0.227 | +0.01 (+4.61%) | 2,121,000 |
10 Jun 2020 | HKD | 0.218 | 0.218 | 0.215 | 0.217 | 0.217 | +0.001 (+0.46%) | 2,639,000 |
9 Jun 2020 | HKD | 0.216 | 0.223 | 0.215 | 0.216 | 0.216 | -0.011 (-4.85%) | 1,223,000 |
8 Jun 2020 | HKD | 0.211 | 0.227 | 0.211 | 0.227 | 0.227 | +0.015 (+7.08%) | 398,000 |
5 Jun 2020 | HKD | 0.205 | 0.212 | 0.205 | 0.212 | 0.212 | +0.007 (+3.41%) | 18,000 |
4 Jun 2020 | HKD | 0.203 | 0.205 | 0.203 | 0.205 | 0.205 | -0.001 (-0.49%) | 131,000 |
3 Jun 2020 | HKD | 0.205 | 0.206 | 0.205 | 0.206 | 0.206 | -0.001 (-0.48%) | 69,000 |
2 Jun 2020 | HKD | 0.206 | 0.207 | 0.203 | 0.207 | 0.207 | +0.002 (+0.98%) | 259,281 |
1 Jun 2020 | HKD | 0.202 | 0.206 | 0.202 | 0.205 | 0.205 | +0.003 (+1.49%) | 159,226 |
29 May 2020 | HKD | 0.202 | 0.206 | 0.201 | 0.202 | 0.202 | -0.004 (-1.94%) | 315,000 |
28 May 2020 | HKD | 0.202 | 0.206 | 0.201 | 0.206 | 0.206 | +0.006 (+3%) | 54,239 |
27 May 2020 | HKD | 0.206 | 0.208 | 0.2 | 0.2 | 0.2 | -0.008 (-3.85%) | 400,000 |
26 May 2020 | HKD | 0.21 | 0.21 | 0.206 | 0.208 | 0.208 | -0.002 (-0.95%) | 214,000 |
25 May 2020 | HKD | 0.21 | 0.211 | 0.206 | 0.21 | 0.21 | -0.001 (-0.47%) | 1,454,000 |
22 May 2020 | HKD | 0.217 | 0.217 | 0.211 | 0.211 | 0.211 | -0.008 (-3.65%) | 943,000 |
21 May 2020 | HKD | 0.218 | 0.22 | 0.218 | 0.219 | 0.219 | -0.005 (-2.23%) | 248,000 |