Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 0.238 | 0.245 | 0.236 | 0.245 | 0.245 | +0.01 (+4.26%) | 80,750 |
20 May 2020 | HKD | 0.234 | 0.235 | 0.233 | 0.235 | 0.235 | -0.002 (-0.84%) | 380,000 |
19 May 2020 | HKD | 0.235 | 0.237 | 0.233 | 0.237 | 0.237 | -0.005 (-2.07%) | 326,542 |
18 May 2020 | HKD | 0.236 | 0.243 | 0.235 | 0.242 | 0.242 | +0.006 (+2.54%) | 163,750 |
15 May 2020 | HKD | 0.235 | 0.236 | 0.232 | 0.236 | 0.236 | -0.001 (-0.42%) | 886,713 |
14 May 2020 | HKD | 0.241 | 0.242 | 0.237 | 0.237 | 0.237 | -0.005 (-2.07%) | 455,065 |
13 May 2020 | HKD | 0.242 | 0.247 | 0.242 | 0.242 | 0.242 | +0.002 (+0.83%) | 1,000 |
12 May 2020 | HKD | 0.244 | 0.244 | 0.24 | 0.24 | 0.24 | -0.007 (-2.83%) | 210,000 |
11 May 2020 | HKD | 0.247 | 0.247 | 0.241 | 0.247 | 0.247 | -0.001 (-0.40%) | 3,250 |
8 May 2020 | HKD | 0.239 | 0.248 | 0.238 | 0.248 | 0.248 | -0.002 (-0.80%) | 670,000 |
7 May 2020 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.001 (+0.40%) | 0 |
6 May 2020 | HKD | 0.241 | 0.249 | 0.241 | 0.249 | 0.249 | -0.001 (-0.40%) | 36,000 |
5 May 2020 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.002 (+0.81%) | 0 |
4 May 2020 | HKD | 0.235 | 0.249 | 0.235 | 0.248 | 0.248 | +0.01 (+4.20%) | 170,000 |
29 Apr 2020 | HKD | 0.24 | 0.25 | 0.238 | 0.238 | 0.238 | -0.01 (-4.03%) | 350,000 |
28 Apr 2020 | HKD | 0.238 | 0.248 | 0.229 | 0.248 | 0.248 | +0.002 (+0.81%) | 2,189,000 |
27 Apr 2020 | HKD | 0.244 | 0.249 | 0.244 | 0.246 | 0.246 | +0.004 (+1.65%) | 84,500 |
24 Apr 2020 | HKD | 0.247 | 0.247 | 0.241 | 0.242 | 0.242 | -0.006 (-2.42%) | 660,000 |
23 Apr 2020 | HKD | 0.25 | 0.255 | 0.247 | 0.248 | 0.248 | -0.002 (-0.80%) | 740,000 |
22 Apr 2020 | HKD | 0.247 | 0.25 | 0.247 | 0.25 | 0.25 | 0.0 (0.0%) | 115,000 |
21 Apr 2020 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 100,150 |
20 Apr 2020 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 50,000 |
17 Apr 2020 | HKD | 0.249 | 0.25 | 0.249 | 0.25 | 0.25 | +0.001 (+0.40%) | 180,000 |
16 Apr 2020 | HKD | 0.241 | 0.25 | 0.241 | 0.249 | 0.249 | +0.001 (+0.40%) | 590,875 |
15 Apr 2020 | HKD | 0.249 | 0.249 | 0.247 | 0.248 | 0.248 | +0.002 (+0.81%) | 1,450,000 |
14 Apr 2020 | HKD | 0.25 | 0.25 | 0.246 | 0.246 | 0.246 | -0.004 (-1.60%) | 549,000 |
9 Apr 2020 | HKD | 0.247 | 0.255 | 0.247 | 0.25 | 0.25 | -0.005 (-1.96%) | 395,000 |
8 Apr 2020 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.015 (+6.25%) | 440,000 |
7 Apr 2020 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
6 Apr 2020 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.003 (-1.23%) | 0 |