Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | HKD | 0.238 | 0.26 | 0.232 | 0.243 | 1.215 | +0.005 (+2.10%) | 15,839,200 |
3 Jul 2020 | HKD | 0.26 | 0.26 | 0.234 | 0.238 | 1.19 | -0.017 (-6.67%) | 12,252,000 |
2 Jul 2020 | HKD | 0.27 | 0.27 | 0.255 | 0.255 | 1.275 | -0.015 (-5.56%) | 8,610,800 |
30 Jun 2020 | HKD | 0.26 | 0.27 | 0.248 | 0.27 | 1.35 | +0.015 (+5.88%) | 24,414,400 |
29 Jun 2020 | HKD | 0.234 | 0.265 | 0.226 | 0.255 | 1.275 | +0.012 (+4.94%) | 35,025,600 |
26 Jun 2020 | HKD | 0.245 | 0.246 | 0.231 | 0.243 | 1.215 | -0.002 (-0.82%) | 3,933,200 |
24 Jun 2020 | HKD | 0.223 | 0.245 | 0.223 | 0.245 | 1.225 | +0.023 (+10.36%) | 3,646,000 |
23 Jun 2020 | HKD | 0.201 | 0.225 | 0.201 | 0.222 | 1.11 | +0.02 (+9.90%) | 1,509,200 |
22 Jun 2020 | HKD | 0.21 | 0.213 | 0.2 | 0.202 | 1.01 | -0.008 (-3.81%) | 4,874,400 |
19 Jun 2020 | HKD | 0.201 | 0.233 | 0.201 | 0.21 | 1.05 | +0.008 (+3.96%) | 15,387,239 |
18 Jun 2020 | HKD | 0.202 | 0.205 | 0.201 | 0.202 | 1.01 | 0.0 (0.0%) | 1,764,000 |
17 Jun 2020 | HKD | 0.198 | 0.207 | 0.196 | 0.202 | 1.01 | +0.002 (+1%) | 6,106,000 |
16 Jun 2020 | HKD | 0.202 | 0.204 | 0.197 | 0.2 | 1 | +0.003 (+1.52%) | 9,533,600 |
15 Jun 2020 | HKD | 0.193 | 0.208 | 0.191 | 0.197 | 0.985 | +0.006 (+3.14%) | 8,618,000 |
12 Jun 2020 | HKD | 0.189 | 0.193 | 0.185 | 0.191 | 0.955 | -0.001 (-0.52%) | 2,577,600 |
11 Jun 2020 | HKD | 0.199 | 0.2 | 0.192 | 0.192 | 0.96 | -0.006 (-3.03%) | 4,702,400 |
10 Jun 2020 | HKD | 0.201 | 0.202 | 0.198 | 0.198 | 0.99 | -0.001 (-0.50%) | 2,090,800 |
9 Jun 2020 | HKD | 0.2 | 0.202 | 0.198 | 0.199 | 0.995 | 0.0 (0.0%) | 2,197,600 |
8 Jun 2020 | HKD | 0.198 | 0.208 | 0.198 | 0.199 | 0.995 | 0.0 (0.0%) | 5,164,800 |
5 Jun 2020 | HKD | 0.193 | 0.213 | 0.191 | 0.199 | 0.995 | +0.007 (+3.65%) | 17,546,400 |
4 Jun 2020 | HKD | 0.192 | 0.196 | 0.19 | 0.192 | 0.96 | +0.001 (+0.52%) | 21,984,000 |
3 Jun 2020 | HKD | 0.193 | 0.197 | 0.19 | 0.191 | 0.955 | -0.002 (-1.04%) | 6,633,600 |
2 Jun 2020 | HKD | 0.199 | 0.199 | 0.189 | 0.193 | 0.965 | -0.004 (-2.03%) | 13,747,000 |
1 Jun 2020 | HKD | 0.215 | 0.23 | 0.197 | 0.197 | 0.985 | -0.018 (-8.37%) | 19,678,800 |
29 May 2020 | HKD | 0.249 | 0.26 | 0.215 | 0.215 | 1.075 | -0.035 (-14.00%) | 26,081,200 |
28 May 2020 | HKD | 0.25 | 0.26 | 0.242 | 0.25 | 1.25 | +0.001 (+0.40%) | 39,699,600 |
27 May 2020 | HKD | 0.235 | 0.249 | 0.232 | 0.249 | 1.245 | +0.017 (+7.33%) | 27,066,400 |
26 May 2020 | HKD | 0.211 | 0.242 | 0.21 | 0.232 | 1.16 | +0.021 (+9.95%) | 29,976,800 |
25 May 2020 | HKD | 0.2 | 0.216 | 0.199 | 0.211 | 1.055 | +0.01 (+4.98%) | 20,186,000 |
22 May 2020 | HKD | 0.199 | 0.205 | 0.189 | 0.201 | 1.005 | +0.002 (+1.01%) | 21,276,400 |