Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | HKD | 0.05 | 0.05 | 0.045 | 0.046 | 0.028 | -0.003 (-6.12%) | 796,000 |
3 Jul 2020 | HKD | 0.049 | 0.049 | 0.049 | 0.049 | 0.0298 | 0.0 (0.0%) | 0 |
2 Jul 2020 | HKD | 0.049 | 0.049 | 0.049 | 0.049 | 0.0298 | 0.0 (0.0%) | 200,000 |
30 Jun 2020 | HKD | 0.048 | 0.049 | 0.044 | 0.049 | 0.0298 | +0.003 (+6.52%) | 174,000 |
29 Jun 2020 | HKD | 0.043 | 0.047 | 0.041 | 0.046 | 0.028 | -0.002 (-4.17%) | 348,000 |
26 Jun 2020 | HKD | 0.047 | 0.049 | 0.046 | 0.048 | 0.0292 | -0.001 (-2.04%) | 220,000 |
24 Jun 2020 | HKD | 0.049 | 0.049 | 0.046 | 0.049 | 0.0298 | 0.0 (0.0%) | 1,815,000 |
23 Jun 2020 | HKD | 0.043 | 0.049 | 0.043 | 0.049 | 0.0298 | +0.001 (+2.08%) | 3,000,000 |
22 Jun 2020 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.0292 | -0.002 (-4%) | 0 |
19 Jun 2020 | HKD | 0.049 | 0.05 | 0.042 | 0.05 | 0.0304 | +0.002 (+4.17%) | 2,124,000 |
18 Jun 2020 | HKD | 0.044 | 0.048 | 0.044 | 0.048 | 0.0292 | +0.004 (+9.09%) | 810,000 |
17 Jun 2020 | HKD | 0.044 | 0.044 | 0.044 | 0.044 | 0.0268 | 0.0 (0.0%) | 20,424 |
16 Jun 2020 | HKD | 0.044 | 0.044 | 0.044 | 0.044 | 0.0268 | 0.0 (0.0%) | 0 |
15 Jun 2020 | HKD | 0.044 | 0.045 | 0.04 | 0.044 | 0.0268 | +0.002 (+4.76%) | 6,952,000 |
12 Jun 2020 | HKD | 0.036 | 0.044 | 0.036 | 0.042 | 0.0256 | -0.001 (-2.33%) | 1,120,000 |
11 Jun 2020 | HKD | 0.039 | 0.043 | 0.039 | 0.043 | 0.0262 | -0.002 (-4.44%) | 60,000 |
10 Jun 2020 | HKD | 0.047 | 0.047 | 0.038 | 0.045 | 0.0274 | -0.002 (-4.26%) | 280,000 |
9 Jun 2020 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.0286 | -0.003 (-6.00%) | 600 |
8 Jun 2020 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.0304 | +0.002 (+4.17%) | 20,000 |
5 Jun 2020 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.0292 | 0.0 (0.0%) | 20,000 |
4 Jun 2020 | HKD | 0.047 | 0.048 | 0.047 | 0.048 | 0.0292 | +0.001 (+2.13%) | 124,320 |
3 Jun 2020 | HKD | 0.043 | 0.047 | 0.041 | 0.047 | 0.0286 | -0.002 (-4.08%) | 149,000 |
2 Jun 2020 | HKD | 0.046 | 0.049 | 0.046 | 0.049 | 0.0298 | +0.003 (+6.52%) | 60,000 |
1 Jun 2020 | HKD | 0.048 | 0.048 | 0.041 | 0.046 | 0.028 | 0.0 (0.0%) | 400,000 |
29 May 2020 | HKD | 0.046 | 0.047 | 0.046 | 0.046 | 0.028 | -0.002 (-4.17%) | 200,000 |
28 May 2020 | HKD | 0.042 | 0.048 | 0.039 | 0.048 | 0.0292 | 0.0 (0.0%) | 7,920,000 |
27 May 2020 | HKD | 0.05 | 0.05 | 0.044 | 0.048 | 0.0292 | -0.001 (-2.04%) | 4,820,000 |
26 May 2020 | HKD | 0.048 | 0.05 | 0.043 | 0.049 | 0.0298 | +0.001 (+2.08%) | 1,040,096 |
25 May 2020 | HKD | 0.045 | 0.048 | 0.04 | 0.048 | 0.0292 | +0.005 (+11.63%) | 900,000 |
22 May 2020 | HKD | 0.039 | 0.043 | 0.034 | 0.043 | 0.0262 | +0.004 (+10.26%) | 11,880,000 |