Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2020 | HKD | 0.224 | 0.226 | 0.217 | 0.224 | 0.224 | 0.0 (0.0%) | 1,270,000 |
16 Jun 2020 | HKD | 0.225 | 0.229 | 0.219 | 0.224 | 0.224 | +0.003 (+1.36%) | 2,715,000 |
15 Jun 2020 | HKD | 0.22 | 0.221 | 0.21 | 0.221 | 0.221 | 0.0 (0.0%) | 1,095,000 |
12 Jun 2020 | HKD | 0.223 | 0.224 | 0.221 | 0.221 | 0.221 | -0.002 (-0.90%) | 1,105,000 |
11 Jun 2020 | HKD | 0.225 | 0.228 | 0.223 | 0.223 | 0.223 | -0.002 (-0.89%) | 1,380,000 |
10 Jun 2020 | HKD | 0.229 | 0.23 | 0.22 | 0.225 | 0.225 | -0.008 (-3.43%) | 3,035,000 |
9 Jun 2020 | HKD | 0.238 | 0.24 | 0.233 | 0.233 | 0.233 | -0.004 (-1.69%) | 1,255,000 |
8 Jun 2020 | HKD | 0.239 | 0.239 | 0.232 | 0.237 | 0.237 | -0.002 (-0.84%) | 945,000 |
5 Jun 2020 | HKD | 0.23 | 0.244 | 0.23 | 0.239 | 0.239 | +0.007 (+3.02%) | 2,595,000 |
4 Jun 2020 | HKD | 0.25 | 0.25 | 0.229 | 0.232 | 0.232 | -0.013 (-5.31%) | 3,340,000 |
3 Jun 2020 | HKD | 0.224 | 0.25 | 0.224 | 0.245 | 0.245 | +0.018 (+7.93%) | 7,670,000 |
2 Jun 2020 | HKD | 0.23 | 0.234 | 0.222 | 0.227 | 0.227 | +0.002 (+0.89%) | 700,000 |
1 Jun 2020 | HKD | 0.22 | 0.232 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,425,001 |
29 May 2020 | HKD | 0.223 | 0.23 | 0.22 | 0.22 | 0.22 | +0.002 (+0.92%) | 460,000 |
28 May 2020 | HKD | 0.225 | 0.227 | 0.215 | 0.218 | 0.218 | -0.009 (-3.96%) | 1,250,000 |
27 May 2020 | HKD | 0.231 | 0.232 | 0.227 | 0.227 | 0.227 | -0.009 (-3.81%) | 1,185,000 |
26 May 2020 | HKD | 0.233 | 0.236 | 0.233 | 0.236 | 0.236 | +0.004 (+1.72%) | 790,000 |
25 May 2020 | HKD | 0.215 | 0.232 | 0.215 | 0.232 | 0.232 | +0.004 (+1.75%) | 810,000 |
22 May 2020 | HKD | 0.245 | 0.245 | 0.226 | 0.228 | 0.228 | -0.017 (-6.94%) | 3,720,000 |
21 May 2020 | HKD | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.015 (-5.77%) | 3,920,000 |
20 May 2020 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 1,030,000 |
19 May 2020 | HKD | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,205,000 |
18 May 2020 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,675,000 |
15 May 2020 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 895,000 |
14 May 2020 | HKD | 0.24 | 0.255 | 0.24 | 0.255 | 0.255 | +0.006 (+2.41%) | 1,640,000 |
13 May 2020 | HKD | 0.255 | 0.26 | 0.247 | 0.249 | 0.249 | -0.011 (-4.23%) | 1,865,000 |
12 May 2020 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 535,000 |
11 May 2020 | HKD | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 1,865,000 |
8 May 2020 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,795,000 |
7 May 2020 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 1,610,000 |