Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 0.036 | 0.039 | 0.036 | 0.039 | 0.0237 | -0.001 (-2.50%) | 660,000 |
20 May 2020 | HKD | 0.034 | 0.04 | 0.034 | 0.04 | 0.0243 | 0.0 (0.0%) | 2,600,072 |
19 May 2020 | HKD | 0.039 | 0.04 | 0.039 | 0.04 | 0.0243 | +0.001 (+2.56%) | 1,000,000 |
18 May 2020 | HKD | 0.037 | 0.039 | 0.037 | 0.039 | 0.0237 | +0.001 (+2.63%) | 980,000 |
15 May 2020 | HKD | 0.031 | 0.038 | 0.031 | 0.038 | 0.0231 | 0.0 (0.0%) | 6,500,000 |
14 May 2020 | HKD | 0.037 | 0.038 | 0.037 | 0.038 | 0.0231 | 0.0 (0.0%) | 800,000 |
13 May 2020 | HKD | 0.035 | 0.038 | 0.033 | 0.038 | 0.0231 | 0.0 (0.0%) | 540,000 |
12 May 2020 | HKD | 0.038 | 0.04 | 0.031 | 0.038 | 0.0231 | +0.001 (+2.70%) | 1,820,000 |
11 May 2020 | HKD | 0.035 | 0.038 | 0.035 | 0.037 | 0.0225 | +0.002 (+5.71%) | 1,221,000 |
8 May 2020 | HKD | 0.03 | 0.036 | 0.03 | 0.035 | 0.0213 | +0.002 (+6.06%) | 2,552,192 |
7 May 2020 | HKD | 0.03 | 0.034 | 0.03 | 0.033 | 0.0201 | +0.003 (+10.00%) | 4,280,000 |
6 May 2020 | HKD | 0.029 | 0.03 | 0.029 | 0.03 | 0.0183 | 0.0 (0.0%) | 2,400,000 |
5 May 2020 | HKD | 0.029 | 0.03 | 0.029 | 0.03 | 0.0183 | +0.001 (+3.45%) | 1,000,000 |
4 May 2020 | HKD | 0.026 | 0.03 | 0.026 | 0.029 | 0.0176 | +0.001 (+3.57%) | 1,360,000 |
29 Apr 2020 | HKD | 0.025 | 0.028 | 0.025 | 0.028 | 0.017 | +0.001 (+3.70%) | 1,314,000 |
28 Apr 2020 | HKD | 0.026 | 0.027 | 0.026 | 0.027 | 0.0164 | +0.001 (+3.85%) | 60,000 |
27 Apr 2020 | HKD | 0.026 | 0.027 | 0.026 | 0.026 | 0.0158 | +0.002 (+8.33%) | 320,000 |
24 Apr 2020 | HKD | 0.024 | 0.024 | 0.024 | 0.024 | 0.0146 | +0.001 (+4.35%) | 2,660,000 |
23 Apr 2020 | HKD | 0.023 | 0.023 | 0.023 | 0.023 | 0.014 | +0.001 (+4.55%) | 100,000 |
22 Apr 2020 | HKD | 0.022 | 0.022 | 0.022 | 0.022 | 0.0134 | -0.002 (-8.33%) | 270,000 |
21 Apr 2020 | HKD | 0.024 | 0.024 | 0.024 | 0.024 | 0.0146 | 0.0 (0.0%) | 20,000 |
20 Apr 2020 | HKD | 0.021 | 0.024 | 0.021 | 0.024 | 0.0146 | 0.0 (0.0%) | 1,406,000 |
17 Apr 2020 | HKD | 0.021 | 0.024 | 0.021 | 0.024 | 0.0146 | 0.0 (0.0%) | 1,000,064 |
16 Apr 2020 | HKD | 0.024 | 0.026 | 0.024 | 0.024 | 0.0146 | -0.002 (-7.69%) | 800,000 |
15 Apr 2020 | HKD | 0.026 | 0.026 | 0.025 | 0.026 | 0.0158 | 0.0 (0.0%) | 440,000 |
14 Apr 2020 | HKD | 0.025 | 0.026 | 0.024 | 0.026 | 0.0158 | 0.0 (0.0%) | 720,000 |
9 Apr 2020 | HKD | 0.025 | 0.026 | 0.025 | 0.026 | 0.0158 | 0.0 (0.0%) | 750,000 |
8 Apr 2020 | HKD | 0.026 | 0.026 | 0.026 | 0.026 | 0.0158 | 0.0 (0.0%) | 0 |
7 Apr 2020 | HKD | 0.025 | 0.026 | 0.024 | 0.026 | 0.0158 | 0.0 (0.0%) | 2,452,000 |
6 Apr 2020 | HKD | 0.026 | 0.026 | 0.024 | 0.026 | 0.0158 | +0.001 (+4.00%) | 1,120,000 |