Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2020 | HKD | 0.157 | 0.157 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 160,000 |
7 Jul 2020 | HKD | 0.147 | 0.153 | 0.14 | 0.153 | 0.153 | +0.006 (+4.08%) | 92,750 |
6 Jul 2020 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 0.147 | -0.003 (-2%) | 40,000 |
3 Jul 2020 | HKD | 0.144 | 0.15 | 0.144 | 0.15 | 0.15 | +0.01 (+7.14%) | 625,000 |
2 Jul 2020 | HKD | 0.13 | 0.143 | 0.13 | 0.14 | 0.14 | -0.003 (-2.10%) | 525,000 |
30 Jun 2020 | HKD | 0.145 | 0.145 | 0.143 | 0.143 | 0.143 | -0.003 (-2.05%) | 129,000 |
29 Jun 2020 | HKD | 0.146 | 0.146 | 0.141 | 0.146 | 0.146 | 0.0 (0.0%) | 10,000 |
26 Jun 2020 | HKD | 0.106 | 0.199 | 0.102 | 0.146 | 0.146 | -0.054 (-27.00%) | 500,000 |
24 Jun 2020 | HKD | 0.231 | 0.243 | 0.2 | 0.2 | 0.2 | -0.04 (-16.67%) | 465,000 |
23 Jun 2020 | HKD | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 17,800 |
22 Jun 2020 | HKD | 0.231 | 0.232 | 0.23 | 0.23 | 0.23 | -0.06 (-20.69%) | 104,500 |
19 Jun 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 61,500 |
18 Jun 2020 | HKD | 0.204 | 0.3 | 0.2 | 0.295 | 0.295 | +0.065 (+28.26%) | 660,000 |
17 Jun 2020 | HKD | 0.241 | 0.241 | 0.23 | 0.23 | 0.23 | -0.02 (-8%) | 410,000 |
16 Jun 2020 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 65,000 |
15 Jun 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 5,500 |
12 Jun 2020 | HKD | 0.201 | 0.3 | 0.2 | 0.27 | 0.27 | +0.07 (+35%) | 508,500 |
11 Jun 2020 | HKD | 0.17 | 0.3 | 0.17 | 0.2 | 0.2 | +0.01 (+5.26%) | 1,533,750 |
10 Jun 2020 | HKD | 0.181 | 0.19 | 0.18 | 0.19 | 0.19 | -0.01 (-5%) | 80,000 |
9 Jun 2020 | HKD | 0.166 | 0.27 | 0.165 | 0.2 | 0.2 | +0.019 (+10.50%) | 1,296,000 |
8 Jun 2020 | HKD | 0.19 | 0.205 | 0.18 | 0.181 | 0.181 | +0.004 (+2.26%) | 1,225,000 |
5 Jun 2020 | HKD | 0.169 | 0.19 | 0.15 | 0.177 | 0.177 | +0.007 (+4.12%) | 1,758,500 |
4 Jun 2020 | HKD | 0.125 | 0.178 | 0.125 | 0.17 | 0.17 | +0.045 (+36%) | 2,477,500 |
3 Jun 2020 | HKD | 0.093 | 0.13 | 0.091 | 0.125 | 0.125 | +0.031 (+32.98%) | 912,000 |
2 Jun 2020 | HKD | 0.096 | 0.096 | 0.094 | 0.094 | 0.094 | -0.001 (-1.05%) | 25,000 |
1 Jun 2020 | HKD | 0.094 | 0.095 | 0.094 | 0.095 | 0.095 | +0.003 (+3.26%) | 16,000 |
29 May 2020 | HKD | 0.092 | 0.092 | 0.092 | 0.092 | 0.092 | +0.001 (+1.10%) | 9,250 |
28 May 2020 | HKD | 0.099 | 0.099 | 0.09 | 0.091 | 0.091 | +0.001 (+1.11%) | 195,000 |
27 May 2020 | HKD | 0.099 | 0.099 | 0.086 | 0.09 | 0.09 | -0.003 (-3.23%) | 290,000 |
26 May 2020 | HKD | 0.11 | 0.11 | 0.091 | 0.093 | 0.093 | +0.002 (+2.20%) | 50,000 |