Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | HKD | 0.196 | 0.215 | 0.189 | 0.197 | 0.197 | 0.0 (0.0%) | 19,742,150 |
24 Jun 2020 | HKD | 0.2 | 0.206 | 0.192 | 0.197 | 0.197 | +0.001 (+0.51%) | 996,800 |
23 Jun 2020 | HKD | 0.194 | 0.202 | 0.192 | 0.196 | 0.196 | -0.004 (-2%) | 1,898,000 |
22 Jun 2020 | HKD | 0.192 | 0.201 | 0.192 | 0.2 | 0.2 | -0.002 (-0.99%) | 484,800 |
19 Jun 2020 | HKD | 0.199 | 0.204 | 0.194 | 0.202 | 0.202 | -0.003 (-1.46%) | 1,012,893 |
18 Jun 2020 | HKD | 0.198 | 0.205 | 0.187 | 0.205 | 0.205 | +0.007 (+3.54%) | 1,128,397 |
17 Jun 2020 | HKD | 0.202 | 0.202 | 0.198 | 0.198 | 0.198 | -0.007 (-3.41%) | 470,000 |
16 Jun 2020 | HKD | 0.206 | 0.206 | 0.199 | 0.205 | 0.205 | +0.001 (+0.49%) | 253,102 |
15 Jun 2020 | HKD | 0.21 | 0.21 | 0.195 | 0.204 | 0.204 | +0.005 (+2.51%) | 328,500 |
12 Jun 2020 | HKD | 0.198 | 0.2 | 0.195 | 0.199 | 0.199 | -0.001 (-0.50%) | 876,500 |
11 Jun 2020 | HKD | 0.204 | 0.207 | 0.197 | 0.2 | 0.2 | -0.006 (-2.91%) | 2,079,500 |
10 Jun 2020 | HKD | 0.203 | 0.208 | 0.202 | 0.206 | 0.206 | 0.0 (0.0%) | 1,090,000 |
9 Jun 2020 | HKD | 0.203 | 0.21 | 0.2 | 0.206 | 0.206 | +0.001 (+0.49%) | 1,658,000 |
8 Jun 2020 | HKD | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 2,292,000 |
5 Jun 2020 | HKD | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | +0.006 (+3.09%) | 3,354,500 |
4 Jun 2020 | HKD | 0.193 | 0.206 | 0.193 | 0.194 | 0.194 | 0.0 (0.0%) | 1,854,500 |
3 Jun 2020 | HKD | 0.2 | 0.208 | 0.19 | 0.194 | 0.194 | -0.006 (-3.00%) | 1,410,550 |
2 Jun 2020 | HKD | 0.199 | 0.2 | 0.193 | 0.2 | 0.2 | +0.006 (+3.09%) | 3,717,950 |
1 Jun 2020 | HKD | 0.198 | 0.198 | 0.19 | 0.194 | 0.194 | +0.009 (+4.86%) | 3,985,550 |
29 May 2020 | HKD | 0.173 | 0.2 | 0.173 | 0.185 | 0.185 | +0.009 (+5.11%) | 5,756,150 |
28 May 2020 | HKD | 0.179 | 0.179 | 0.172 | 0.176 | 0.176 | -0.006 (-3.30%) | 2,351,998 |
27 May 2020 | HKD | 0.18 | 0.182 | 0.179 | 0.182 | 0.182 | -0.001 (-0.55%) | 757,350 |
26 May 2020 | HKD | 0.184 | 0.185 | 0.179 | 0.183 | 0.183 | +0.004 (+2.23%) | 2,777,250 |
25 May 2020 | HKD | 0.168 | 0.185 | 0.168 | 0.179 | 0.179 | -0.001 (-0.56%) | 2,030,099 |
22 May 2020 | HKD | 0.21 | 0.21 | 0.171 | 0.18 | 0.18 | -0.02 (-10%) | 2,388,000 |
21 May 2020 | HKD | 0.201 | 0.202 | 0.197 | 0.2 | 0.2 | -0.001 (-0.50%) | 1,932,000 |
20 May 2020 | HKD | 0.207 | 0.212 | 0.198 | 0.201 | 0.201 | -0.008 (-3.83%) | 4,093,100 |
19 May 2020 | HKD | 0.212 | 0.212 | 0.202 | 0.209 | 0.209 | 0.0 (0.0%) | 796,000 |
18 May 2020 | HKD | 0.207 | 0.212 | 0.2 | 0.209 | 0.209 | +0.002 (+0.97%) | 692,550 |
15 May 2020 | HKD | 0.218 | 0.218 | 0.201 | 0.207 | 0.207 | -0.001 (-0.48%) | 581,000 |