Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.037 | 0.038 | 0.031 | 0.034 | 0.17 | -0.002 (-5.56%) | 7,964,000 |
17 Jun 2020 | HKD | 0.035 | 0.036 | 0.032 | 0.036 | 0.18 | +0.001 (+2.86%) | 3,356,000 |
16 Jun 2020 | HKD | 0.039 | 0.04 | 0.035 | 0.035 | 0.175 | -0.003 (-7.89%) | 3,044,750 |
15 Jun 2020 | HKD | 0.038 | 0.038 | 0.038 | 0.038 | 0.19 | -0.002 (-5%) | 100,000 |
12 Jun 2020 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.2 | 0.0 (0.0%) | 700,000 |
11 Jun 2020 | HKD | 0.042 | 0.043 | 0.038 | 0.04 | 0.2 | 0.0 (0.0%) | 19,240,000 |
10 Jun 2020 | HKD | 0.055 | 0.055 | 0.04 | 0.04 | 0.2 | -0.015 (-27.27%) | 5,848,000 |
9 Jun 2020 | HKD | 0.059 | 0.059 | 0.055 | 0.055 | 0.275 | -0.005 (-8.33%) | 680,000 |
8 Jun 2020 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.3 | +0.005 (+9.09%) | 420,000 |
5 Jun 2020 | HKD | 0.054 | 0.055 | 0.054 | 0.055 | 0.275 | 0.0 (0.0%) | 2,072,000 |
4 Jun 2020 | HKD | 0.054 | 0.055 | 0.052 | 0.055 | 0.275 | +0.002 (+3.77%) | 2,192,000 |
3 Jun 2020 | HKD | 0.053 | 0.053 | 0.052 | 0.053 | 0.265 | -0.007 (-11.67%) | 252,000 |
2 Jun 2020 | HKD | 0.06 | 0.06 | 0.059 | 0.06 | 0.3 | -0.002 (-3.23%) | 1,316,000 |
1 Jun 2020 | HKD | 0.058 | 0.062 | 0.058 | 0.062 | 0.31 | +0.005 (+8.77%) | 792,000 |
29 May 2020 | HKD | 0.056 | 0.057 | 0.056 | 0.057 | 0.285 | +0.003 (+5.56%) | 380,000 |
28 May 2020 | HKD | 0.055 | 0.055 | 0.052 | 0.054 | 0.27 | -0.002 (-3.57%) | 295,000 |
27 May 2020 | HKD | 0.06 | 0.06 | 0.052 | 0.056 | 0.28 | 0.0 (0.0%) | 1,488,000 |
26 May 2020 | HKD | 0.06 | 0.06 | 0.055 | 0.056 | 0.28 | -0.006 (-9.68%) | 260,000 |
25 May 2020 | HKD | 0.062 | 0.062 | 0.062 | 0.062 | 0.31 | -0.005 (-7.46%) | 632,000 |
22 May 2020 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.335 | 0.0 (0.0%) | 41,000 |
21 May 2020 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.335 | 0.0 (0.0%) | 0 |
20 May 2020 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.335 | -0.006 (-8.22%) | 40,000 |
19 May 2020 | HKD | 0.073 | 0.073 | 0.073 | 0.073 | 0.365 | 0.0 (0.0%) | 0 |
18 May 2020 | HKD | 0.073 | 0.073 | 0.073 | 0.073 | 0.365 | 0.0 (0.0%) | 0 |
15 May 2020 | HKD | 0.073 | 0.073 | 0.073 | 0.073 | 0.365 | +0.006 (+8.96%) | 20,000 |
14 May 2020 | HKD | 0.069 | 0.078 | 0.067 | 0.067 | 0.335 | -0.011 (-14.10%) | 660,000 |
13 May 2020 | HKD | 0.082 | 0.082 | 0.067 | 0.078 | 0.39 | -0.004 (-4.88%) | 364,000 |
12 May 2020 | HKD | 0.056 | 0.083 | 0.056 | 0.082 | 0.41 | +0.028 (+51.85%) | 1,840,000 |
11 May 2020 | HKD | 0.052 | 0.055 | 0.052 | 0.054 | 0.27 | -0.003 (-5.26%) | 900,000 |
8 May 2020 | HKD | 0.055 | 0.057 | 0.05 | 0.057 | 0.285 | -0.003 (-5.00%) | 1,168,000 |