Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.355 | 0.355 | 0.35 | 0.355 | 0.2958 | -0.01 (-2.74%) | 591,600 |
17 Jun 2020 | HKD | 0.355 | 0.365 | 0.35 | 0.365 | 0.3042 | +0.01 (+2.82%) | 1,284,001 |
16 Jun 2020 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.2958 | 0.0 (0.0%) | 241,200 |
15 Jun 2020 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.2958 | -0.005 (-1.39%) | 396,000 |
12 Jun 2020 | HKD | 0.36 | 0.36 | 0.355 | 0.36 | 0.3 | 0.0 (0.0%) | 211,200 |
11 Jun 2020 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 0.3 | -0.005 (-1.37%) | 128,400 |
10 Jun 2020 | HKD | 0.365 | 0.365 | 0.36 | 0.365 | 0.3042 | -0.01 (-2.67%) | 788,400 |
9 Jun 2020 | HKD | 0.375 | 0.38 | 0.365 | 0.375 | 0.3125 | +0.01 (+2.74%) | 830,400 |
8 Jun 2020 | HKD | 0.37 | 0.37 | 0.36 | 0.365 | 0.3042 | -0.01 (-2.67%) | 447,600 |
5 Jun 2020 | HKD | 0.355 | 0.375 | 0.355 | 0.375 | 0.3125 | +0.02 (+5.63%) | 804,000 |
4 Jun 2020 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.2958 | -0.005 (-1.39%) | 4,304,402 |
3 Jun 2020 | HKD | 0.37 | 0.37 | 0.35 | 0.36 | 0.3 | -0.01 (-2.70%) | 2,686,801 |
2 Jun 2020 | HKD | 0.37 | 0.37 | 0.365 | 0.37 | 0.3083 | -0.01 (-2.63%) | 1,999,201 |
1 Jun 2020 | HKD | 0.355 | 0.38 | 0.355 | 0.38 | 0.3167 | +0.02 (+5.56%) | 376,800 |
29 May 2020 | HKD | 0.355 | 0.365 | 0.355 | 0.36 | 0.3 | -0.005 (-1.37%) | 181,200 |
28 May 2020 | HKD | 0.36 | 0.37 | 0.36 | 0.365 | 0.3042 | -0.005 (-1.35%) | 331,200 |
27 May 2020 | HKD | 0.365 | 0.37 | 0.36 | 0.37 | 0.3083 | -0.01 (-2.63%) | 75,600 |
26 May 2020 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 0.3167 | +0.005 (+1.33%) | 122,400 |
25 May 2020 | HKD | 0.37 | 0.38 | 0.365 | 0.375 | 0.3125 | +0.005 (+1.35%) | 144,000 |
22 May 2020 | HKD | 0.385 | 0.39 | 0.365 | 0.37 | 0.3083 | -0.025 (-6.33%) | 1,324,801 |
21 May 2020 | HKD | 0.39 | 0.395 | 0.39 | 0.395 | 0.3292 | 0.0 (0.0%) | 289,200 |
20 May 2020 | HKD | 0.4 | 0.405 | 0.38 | 0.395 | 0.3292 | -0.005 (-1.25%) | 810,000 |
19 May 2020 | HKD | 0.4 | 0.405 | 0.39 | 0.4 | 0.3333 | 0.0 (0.0%) | 991,200 |
18 May 2020 | HKD | 0.41 | 0.41 | 0.395 | 0.4 | 0.3333 | -0.005 (-1.23%) | 1,970,401 |
15 May 2020 | HKD | 0.375 | 0.435 | 0.375 | 0.405 | 0.3375 | +0.04 (+10.96%) | 18,099,608 |
14 May 2020 | HKD | 0.365 | 0.365 | 0.36 | 0.365 | 0.3042 | -0.015 (-3.95%) | 72,000 |
13 May 2020 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.3167 | +0.005 (+1.33%) | 0 |
12 May 2020 | HKD | 0.375 | 0.385 | 0.375 | 0.375 | 0.3125 | +0.015 (+4.17%) | 92,400 |
11 May 2020 | HKD | 0.37 | 0.38 | 0.36 | 0.36 | 0.3 | -0.005 (-1.37%) | 192,000 |
8 May 2020 | HKD | 0.37 | 0.37 | 0.365 | 0.365 | 0.3042 | -0.005 (-1.35%) | 195,600 |