Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 56,000 |
24 Jun 2020 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,350 |
23 Jun 2020 | HKD | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | +0.02 (+3.17%) | 192,000 |
22 Jun 2020 | HKD | 0.62 | 0.65 | 0.61 | 0.63 | 0.63 | -0.03 (-4.55%) | 130,500 |
19 Jun 2020 | HKD | 0.61 | 0.67 | 0.6 | 0.66 | 0.66 | +0.05 (+8.20%) | 428,250 |
18 Jun 2020 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 29,250 |
17 Jun 2020 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 97,250 |
16 Jun 2020 | HKD | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 131,250 |
15 Jun 2020 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 137,800 |
12 Jun 2020 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 69,250 |
11 Jun 2020 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 211,750 |
10 Jun 2020 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 14,000 |
9 Jun 2020 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 9,750 |
8 Jun 2020 | HKD | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 17,250 |
5 Jun 2020 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 145,750 |
4 Jun 2020 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 60,700 |
3 Jun 2020 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.03 (+5%) | 64,750 |
2 Jun 2020 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 10,000 |
1 Jun 2020 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 84,350 |
29 May 2020 | HKD | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 59,750 |
28 May 2020 | HKD | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | +0.03 (+5%) | 117,625 |
27 May 2020 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 135,000 |
26 May 2020 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 153,250 |
25 May 2020 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 160,000 |
22 May 2020 | HKD | 0.65 | 0.65 | 0.57 | 0.62 | 0.62 | -0.06 (-8.82%) | 2,080,000 |
21 May 2020 | HKD | 0.8 | 0.84 | 0.65 | 0.68 | 0.68 | -0.12 (-15%) | 2,264,000 |
20 May 2020 | HKD | 0.64 | 0.8 | 0.62 | 0.8 | 0.8 | +0.19 (+31.15%) | 497,550 |
19 May 2020 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 67,625 |
18 May 2020 | HKD | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | +0.03 (+4.92%) | 13,250 |
15 May 2020 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.01 (+1.67%) | 48,000 |