Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 0.114 | 0.115 | 0.114 | 0.115 | 0.115 | -0.005 (-4.17%) | 500,000 |
20 May 2020 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.005 (+4.35%) | 105,000 |
19 May 2020 | HKD | 0.12 | 0.12 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 557,805 |
18 May 2020 | HKD | 0.117 | 0.12 | 0.117 | 0.12 | 0.12 | +0.003 (+2.56%) | 359,000 |
15 May 2020 | HKD | 0.118 | 0.119 | 0.117 | 0.117 | 0.117 | -0.003 (-2.50%) | 105,000 |
14 May 2020 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
13 May 2020 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.004 (+3.45%) | 0 |
12 May 2020 | HKD | 0.118 | 0.118 | 0.106 | 0.116 | 0.116 | -0.006 (-4.92%) | 3,861,580 |
11 May 2020 | HKD | 0.129 | 0.129 | 0.118 | 0.122 | 0.122 | -0.007 (-5.43%) | 255,000 |
8 May 2020 | HKD | 0.122 | 0.129 | 0.122 | 0.129 | 0.129 | +0.009 (+7.50%) | 65,403 |
7 May 2020 | HKD | 0.119 | 0.12 | 0.119 | 0.12 | 0.12 | 0.0 (0.0%) | 1,392,500 |
6 May 2020 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.001 (+0.84%) | 0 |
5 May 2020 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 0.119 | -0.001 (-0.83%) | 160,000 |
4 May 2020 | HKD | 0.127 | 0.127 | 0.116 | 0.12 | 0.12 | -0.007 (-5.51%) | 120,000 |
29 Apr 2020 | HKD | 0.12 | 0.127 | 0.12 | 0.127 | 0.127 | +0.011 (+9.48%) | 47,500 |
28 Apr 2020 | HKD | 0.115 | 0.127 | 0.115 | 0.116 | 0.116 | +0.001 (+0.87%) | 8,557,500 |
27 Apr 2020 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | +0.002 (+1.77%) | 14,387 |
24 Apr 2020 | HKD | 0.113 | 0.114 | 0.112 | 0.113 | 0.113 | -0.007 (-5.83%) | 295,000 |
23 Apr 2020 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
22 Apr 2020 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 100,000 |
21 Apr 2020 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 400,000 |
20 Apr 2020 | HKD | 0.128 | 0.13 | 0.118 | 0.12 | 0.12 | +0.004 (+3.45%) | 9,225,000 |
17 Apr 2020 | HKD | 0.116 | 0.116 | 0.116 | 0.116 | 0.116 | -0.004 (-3.33%) | 4,693 |
16 Apr 2020 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 1,272,500 |
15 Apr 2020 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.004 (+3.45%) | 0 |
14 Apr 2020 | HKD | 0.12 | 0.12 | 0.116 | 0.116 | 0.116 | -0.004 (-3.33%) | 30,938 |
9 Apr 2020 | HKD | 0.118 | 0.12 | 0.118 | 0.12 | 0.12 | +0.003 (+2.56%) | 28,784 |
8 Apr 2020 | HKD | 0.117 | 0.117 | 0.117 | 0.117 | 0.117 | -0.008 (-6.40%) | 7,193 |
7 Apr 2020 | HKD | 0.123 | 0.125 | 0.123 | 0.125 | 0.125 | +0.007 (+5.93%) | 25,000 |
6 Apr 2020 | HKD | 0.116 | 0.118 | 0.116 | 0.118 | 0.118 | -0.012 (-9.23%) | 11,887 |