Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
5 May 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.02 (+4%) | 140,000 |
4 May 2020 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 177,500 |
29 Apr 2020 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 5,000 |
28 Apr 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 155,000 |
27 Apr 2020 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 347,500 |
24 Apr 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 30,000 |
23 Apr 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 40,000 |
22 Apr 2020 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 245,000 |
21 Apr 2020 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 5,000 |
20 Apr 2020 | HKD | 0.56 | 0.59 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 37,500 |
17 Apr 2020 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 160,000 |
16 Apr 2020 | HKD | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 330,000 |
15 Apr 2020 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 100,000 |
14 Apr 2020 | HKD | 0.56 | 0.58 | 0.54 | 0.58 | 0.58 | +0.02 (+3.57%) | 362,500 |
9 Apr 2020 | HKD | 0.52 | 0.56 | 0.51 | 0.56 | 0.56 | +0.06 (+12%) | 1,670,000 |
8 Apr 2020 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 37,500 |
7 Apr 2020 | HKD | 0.48 | 0.5 | 0.475 | 0.5 | 0.5 | +0.02 (+4.17%) | 77,500 |
6 Apr 2020 | HKD | 0.47 | 0.495 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 117,500 |
3 Apr 2020 | HKD | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 155,000 |
2 Apr 2020 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 45,000 |
1 Apr 2020 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 25,000 |
31 Mar 2020 | HKD | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 20,000 |
30 Mar 2020 | HKD | 0.475 | 0.5 | 0.46 | 0.485 | 0.485 | -0.025 (-4.90%) | 122,500 |
27 Mar 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 65,000 |
26 Mar 2020 | HKD | 0.5 | 0.55 | 0.485 | 0.51 | 0.51 | +0.01 (+2%) | 177,500 |
25 Mar 2020 | HKD | 0.495 | 0.53 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 202,500 |
24 Mar 2020 | HKD | 0.465 | 0.495 | 0.46 | 0.495 | 0.495 | 0.0 (0.0%) | 62,500 |
23 Mar 2020 | HKD | 0.455 | 0.54 | 0.43 | 0.495 | 0.495 | +0.04 (+8.79%) | 435,000 |
20 Mar 2020 | HKD | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 105,000 |