Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.039 | 0.04 | 0.038 | 0.04 | 0.04 | +0.004 (+11.11%) | 876,000 |
17 Jun 2020 | HKD | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 0.0 (0.0%) | 316,000 |
16 Jun 2020 | HKD | 0.038 | 0.038 | 0.035 | 0.036 | 0.036 | -0.003 (-7.69%) | 2,244,000 |
15 Jun 2020 | HKD | 0.041 | 0.042 | 0.039 | 0.039 | 0.039 | -0.008 (-17.02%) | 1,732,000 |
12 Jun 2020 | HKD | 0.038 | 0.047 | 0.038 | 0.047 | 0.047 | +0.001 (+2.17%) | 68,000 |
11 Jun 2020 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0.0 (0.0%) | 0 |
10 Jun 2020 | HKD | 0.041 | 0.046 | 0.041 | 0.046 | 0.046 | +0.001 (+2.22%) | 16,000 |
9 Jun 2020 | HKD | 0.04 | 0.046 | 0.039 | 0.045 | 0.045 | +0.001 (+2.27%) | 498,222 |
8 Jun 2020 | HKD | 0.044 | 0.048 | 0.035 | 0.044 | 0.044 | 0.0 (0.0%) | 4,612,000 |
5 Jun 2020 | HKD | 0.043 | 0.044 | 0.043 | 0.044 | 0.044 | 0.0 (0.0%) | 32,000 |
4 Jun 2020 | HKD | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | +0.001 (+2.33%) | 12,000 |
3 Jun 2020 | HKD | 0.04 | 0.043 | 0.04 | 0.043 | 0.043 | +0.003 (+7.50%) | 176,000 |
2 Jun 2020 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 0 |
1 Jun 2020 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.001 (+2.56%) | 256,000 |
29 May 2020 | HKD | 0.039 | 0.042 | 0.037 | 0.039 | 0.039 | -0.005 (-11.36%) | 6,322,000 |
28 May 2020 | HKD | 0.045 | 0.046 | 0.04 | 0.044 | 0.044 | +0.002 (+4.76%) | 436,000 |
27 May 2020 | HKD | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0.0 (0.0%) | 0 |
26 May 2020 | HKD | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0.0 (0.0%) | 0 |
25 May 2020 | HKD | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0.0 (0.0%) | 40,000 |
22 May 2020 | HKD | 0.042 | 0.042 | 0.041 | 0.042 | 0.042 | -0.005 (-10.64%) | 84,444 |
21 May 2020 | HKD | 0.048 | 0.048 | 0.047 | 0.047 | 0.047 | -0.002 (-4.08%) | 492,000 |
20 May 2020 | HKD | 0.043 | 0.051 | 0.043 | 0.049 | 0.049 | +0.005 (+11.36%) | 1,104,000 |
19 May 2020 | HKD | 0.042 | 0.044 | 0.04 | 0.044 | 0.044 | 0.0 (0.0%) | 2,140,000 |
18 May 2020 | HKD | 0.043 | 0.051 | 0.043 | 0.044 | 0.044 | -0.004 (-8.33%) | 891,111 |
15 May 2020 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 376,000 |
14 May 2020 | HKD | 0.047 | 0.048 | 0.047 | 0.048 | 0.048 | +0.003 (+6.67%) | 792,000 |
13 May 2020 | HKD | 0.043 | 0.047 | 0.036 | 0.045 | 0.045 | +0.002 (+4.65%) | 516,000 |
12 May 2020 | HKD | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0.0 (0.0%) | 0 |
11 May 2020 | HKD | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0.0 (0.0%) | 0 |
8 May 2020 | HKD | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | -0.004 (-8.51%) | 86,666 |