Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | HKD | 0.119 | 0.129 | 0.119 | 0.126 | 0.126 | +0.006 (+5%) | 28,238,964 |
3 Jul 2020 | HKD | 0.12 | 0.125 | 0.118 | 0.12 | 0.12 | 0.0 (0.0%) | 4,269,693 |
2 Jul 2020 | HKD | 0.134 | 0.134 | 0.119 | 0.12 | 0.12 | -0.005 (-4%) | 14,536,342 |
30 Jun 2020 | HKD | 0.133 | 0.134 | 0.125 | 0.125 | 0.125 | -0.01 (-7.41%) | 5,320,290 |
29 Jun 2020 | HKD | 0.131 | 0.136 | 0.131 | 0.135 | 0.135 | +0.004 (+3.05%) | 1,745,000 |
26 Jun 2020 | HKD | 0.133 | 0.135 | 0.131 | 0.131 | 0.131 | -0.001 (-0.76%) | 4,076,887 |
24 Jun 2020 | HKD | 0.119 | 0.139 | 0.119 | 0.132 | 0.132 | +0.012 (+10.00%) | 21,370,000 |
23 Jun 2020 | HKD | 0.12 | 0.127 | 0.118 | 0.12 | 0.12 | 0.0 (0.0%) | 4,647,193 |
22 Jun 2020 | HKD | 0.122 | 0.122 | 0.119 | 0.12 | 0.12 | +0.003 (+2.56%) | 21,815,000 |
19 Jun 2020 | HKD | 0.121 | 0.128 | 0.114 | 0.117 | 0.117 | -0.008 (-6.40%) | 13,652,086 |
18 Jun 2020 | HKD | 0.13 | 0.13 | 0.122 | 0.125 | 0.125 | -0.013 (-9.42%) | 6,440,492 |
17 Jun 2020 | HKD | 0.136 | 0.142 | 0.136 | 0.138 | 0.138 | 0.0 (0.0%) | 375,000 |
16 Jun 2020 | HKD | 0.14 | 0.14 | 0.13 | 0.138 | 0.138 | +0.008 (+6.15%) | 1,033,483 |
15 Jun 2020 | HKD | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +0.01 (+8.33%) | 1,132,816 |
12 Jun 2020 | HKD | 0.12 | 0.12 | 0.115 | 0.12 | 0.12 | +0.001 (+0.84%) | 280,000 |
11 Jun 2020 | HKD | 0.119 | 0.12 | 0.119 | 0.119 | 0.119 | +0.005 (+4.39%) | 340,000 |
10 Jun 2020 | HKD | 0.115 | 0.115 | 0.114 | 0.114 | 0.114 | -0.006 (-5.00%) | 414,377 |
9 Jun 2020 | HKD | 0.12 | 0.12 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 162,548 |
8 Jun 2020 | HKD | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 217,538 |
5 Jun 2020 | HKD | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 51,887 |
4 Jun 2020 | HKD | 0.118 | 0.12 | 0.114 | 0.12 | 0.12 | +0.002 (+1.69%) | 735,000 |
3 Jun 2020 | HKD | 0.115 | 0.118 | 0.113 | 0.118 | 0.118 | +0.003 (+2.61%) | 200,005 |
2 Jun 2020 | HKD | 0.111 | 0.115 | 0.11 | 0.115 | 0.115 | -0.001 (-0.86%) | 34,387 |
1 Jun 2020 | HKD | 0.111 | 0.116 | 0.111 | 0.116 | 0.116 | 0.0 (0.0%) | 104,693 |
29 May 2020 | HKD | 0.11 | 0.116 | 0.11 | 0.116 | 0.116 | -0.004 (-3.33%) | 179,712 |
28 May 2020 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.005 (+4.35%) | 0 |
27 May 2020 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | -0.001 (-0.86%) | 14,572 |
26 May 2020 | HKD | 0.12 | 0.12 | 0.108 | 0.116 | 0.116 | +0.001 (+0.87%) | 608,160 |
25 May 2020 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 127,500 |
22 May 2020 | HKD | 0.11 | 0.119 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 1,477,500 |