Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2020 | HKD | 0.054 | 0.056 | 0.053 | 0.055 | 0.055 | -0.001 (-1.79%) | 845,000 |
12 May 2020 | HKD | 0.06 | 0.06 | 0.053 | 0.056 | 0.056 | -0.002 (-3.45%) | 1,740,000 |
11 May 2020 | HKD | 0.056 | 0.059 | 0.053 | 0.058 | 0.058 | 0.0 (0.0%) | 400,000 |
8 May 2020 | HKD | 0.059 | 0.059 | 0.053 | 0.058 | 0.058 | 0.0 (0.0%) | 2,510,000 |
7 May 2020 | HKD | 0.059 | 0.06 | 0.054 | 0.058 | 0.058 | +0.001 (+1.75%) | 395,000 |
6 May 2020 | HKD | 0.057 | 0.057 | 0.054 | 0.057 | 0.057 | +0.001 (+1.79%) | 460,000 |
5 May 2020 | HKD | 0.057 | 0.06 | 0.052 | 0.056 | 0.056 | -0.002 (-3.45%) | 2,590,000 |
4 May 2020 | HKD | 0.053 | 0.058 | 0.053 | 0.058 | 0.058 | -0.001 (-1.69%) | 230,000 |
29 Apr 2020 | HKD | 0.061 | 0.061 | 0.054 | 0.059 | 0.059 | 0.0 (0.0%) | 285,000 |
28 Apr 2020 | HKD | 0.06 | 0.06 | 0.052 | 0.059 | 0.059 | -0.001 (-1.67%) | 2,120,000 |
27 Apr 2020 | HKD | 0.061 | 0.061 | 0.057 | 0.06 | 0.06 | +0.001 (+1.69%) | 1,155,000 |
24 Apr 2020 | HKD | 0.063 | 0.063 | 0.056 | 0.059 | 0.059 | +0.002 (+3.51%) | 485,000 |
23 Apr 2020 | HKD | 0.058 | 0.058 | 0.054 | 0.057 | 0.057 | -0.001 (-1.72%) | 3,490,000 |
22 Apr 2020 | HKD | 0.053 | 0.058 | 0.048 | 0.058 | 0.058 | +0.004 (+7.41%) | 7,375,000 |
21 Apr 2020 | HKD | 0.052 | 0.054 | 0.052 | 0.054 | 0.054 | -0.003 (-5.26%) | 7,610,000 |
20 Apr 2020 | HKD | 0.058 | 0.058 | 0.052 | 0.057 | 0.057 | -0.002 (-3.39%) | 5,415,000 |
17 Apr 2020 | HKD | 0.067 | 0.067 | 0.043 | 0.059 | 0.059 | -0.009 (-13.24%) | 55,345,000 |
16 Apr 2020 | HKD | 0.072 | 0.072 | 0.066 | 0.068 | 0.068 | -0.003 (-4.23%) | 7,097,000 |
15 Apr 2020 | HKD | 0.072 | 0.072 | 0.069 | 0.071 | 0.071 | -0.004 (-5.33%) | 8,905,000 |
14 Apr 2020 | HKD | 0.078 | 0.079 | 0.071 | 0.075 | 0.075 | -0.005 (-6.25%) | 13,290,000 |
9 Apr 2020 | HKD | 0.085 | 0.086 | 0.077 | 0.08 | 0.08 | -0.002 (-2.44%) | 11,055,000 |
8 Apr 2020 | HKD | 0.093 | 0.093 | 0.081 | 0.082 | 0.082 | -0.011 (-11.83%) | 35,825,000 |
7 Apr 2020 | HKD | 0.1 | 0.11 | 0.089 | 0.093 | 0.093 | +0.01 (+12.05%) | 150,944,984 |
6 Apr 2020 | HKD | 0.078 | 0.085 | 0.078 | 0.083 | 0.083 | -0.001 (-1.19%) | 1,245,000 |
3 Apr 2020 | HKD | 0.082 | 0.086 | 0.08 | 0.084 | 0.084 | +0.002 (+2.44%) | 1,180,000 |
2 Apr 2020 | HKD | 0.083 | 0.083 | 0.08 | 0.082 | 0.082 | 0.0 (0.0%) | 170,000 |
1 Apr 2020 | HKD | 0.08 | 0.082 | 0.075 | 0.082 | 0.082 | -0.004 (-4.65%) | 1,760,000 |
31 Mar 2020 | HKD | 0.083 | 0.086 | 0.081 | 0.086 | 0.086 | +0.003 (+3.61%) | 1,745,000 |
30 Mar 2020 | HKD | 0.081 | 0.084 | 0.081 | 0.083 | 0.083 | -0.002 (-2.35%) | 1,145,000 |
27 Mar 2020 | HKD | 0.085 | 0.087 | 0.082 | 0.085 | 0.085 | 0.0 (0.0%) | 2,190,000 |