Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | HKD | 0.132 | 0.145 | 0.132 | 0.145 | 2.8881 | +0.014 (+10.69%) | 670,000 |
13 May 2020 | HKD | 0.137 | 0.137 | 0.131 | 0.131 | 2.6092 | -0.014 (-9.66%) | 65,000 |
12 May 2020 | HKD | 0.145 | 0.145 | 0.137 | 0.145 | 2.8881 | 0.0 (0.0%) | 240,000 |
11 May 2020 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 2.8881 | 0.0 (0.0%) | 0 |
8 May 2020 | HKD | 0.14 | 0.145 | 0.132 | 0.145 | 2.8881 | +0.005 (+3.57%) | 1,260,000 |
7 May 2020 | HKD | 0.14 | 0.147 | 0.14 | 0.14 | 2.7885 | 0.0 (0.0%) | 30,000 |
6 May 2020 | HKD | 0.137 | 0.14 | 0.136 | 0.14 | 2.7885 | 0.0 (0.0%) | 350,000 |
5 May 2020 | HKD | 0.137 | 0.14 | 0.135 | 0.14 | 2.7885 | -0.003 (-2.10%) | 585,000 |
4 May 2020 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 2.8482 | 0.0 (0.0%) | 0 |
29 Apr 2020 | HKD | 0.135 | 0.143 | 0.131 | 0.143 | 2.8482 | -0.002 (-1.38%) | 120,000 |
28 Apr 2020 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 2.8881 | -0.001 (-0.68%) | 0 |
27 Apr 2020 | HKD | 0.146 | 0.146 | 0.146 | 0.146 | 2.908 | 0.0 (0.0%) | 0 |
24 Apr 2020 | HKD | 0.14 | 0.148 | 0.14 | 0.146 | 2.908 | +0.003 (+2.10%) | 90,000 |
23 Apr 2020 | HKD | 0.149 | 0.149 | 0.143 | 0.143 | 2.8482 | -0.007 (-4.67%) | 4,140,000 |
22 Apr 2020 | HKD | 0.147 | 0.15 | 0.143 | 0.15 | 2.9877 | 0.0 (0.0%) | 25,330,000 |
21 Apr 2020 | HKD | 0.142 | 0.15 | 0.141 | 0.15 | 2.9877 | 0.0 (0.0%) | 25,475,000 |
20 Apr 2020 | HKD | 0.137 | 0.15 | 0.137 | 0.15 | 2.9877 | 0.0 (0.0%) | 200,000 |
17 Apr 2020 | HKD | 0.137 | 0.15 | 0.125 | 0.15 | 2.9877 | +0.008 (+5.63%) | 14,730,000 |
16 Apr 2020 | HKD | 0.142 | 0.142 | 0.142 | 0.142 | 2.8283 | 0.0 (0.0%) | 0 |
15 Apr 2020 | HKD | 0.142 | 0.142 | 0.142 | 0.142 | 2.8283 | 0.0 (0.0%) | 0 |
14 Apr 2020 | HKD | 0.134 | 0.142 | 0.134 | 0.142 | 2.8283 | +0.002 (+1.43%) | 1,070,000 |
9 Apr 2020 | HKD | 0.14 | 0.148 | 0.139 | 0.14 | 2.7885 | -0.009 (-6.04%) | 580,000 |
8 Apr 2020 | HKD | 0.14 | 0.149 | 0.14 | 0.149 | 2.9677 | +0.003 (+2.05%) | 90,000 |
7 Apr 2020 | HKD | 0.14 | 0.148 | 0.14 | 0.146 | 2.908 | -0.004 (-2.67%) | 260,000 |
6 Apr 2020 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 2.9877 | 0.0 (0.0%) | 0 |
3 Apr 2020 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 2.9877 | 0.0 (0.0%) | 0 |
2 Apr 2020 | HKD | 0.148 | 0.15 | 0.148 | 0.15 | 2.9877 | 0.0 (0.0%) | 55,000 |
1 Apr 2020 | HKD | 0.145 | 0.152 | 0.14 | 0.15 | 2.9877 | -0.003 (-1.96%) | 560,000 |
31 Mar 2020 | HKD | 0.144 | 0.153 | 0.144 | 0.153 | 3.0474 | 0.0 (0.0%) | 275,000 |
30 Mar 2020 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 3.0474 | 0.0 (0.0%) | 0 |