Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2020 | HKD | 0.188 | 0.188 | 0.18 | 0.183 | 0.183 | -0.005 (-2.66%) | 572,000 |
29 Jun 2020 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 76,000 |
26 Jun 2020 | HKD | 0.188 | 0.192 | 0.188 | 0.188 | 0.188 | +0.004 (+2.17%) | 54,000 |
24 Jun 2020 | HKD | 0.184 | 0.185 | 0.178 | 0.184 | 0.184 | +0.01 (+5.75%) | 36,000 |
23 Jun 2020 | HKD | 0.173 | 0.174 | 0.173 | 0.174 | 0.174 | -0.008 (-4.40%) | 284,000 |
22 Jun 2020 | HKD | 0.192 | 0.192 | 0.18 | 0.182 | 0.182 | -0.014 (-7.14%) | 1,582,000 |
19 Jun 2020 | HKD | 0.204 | 0.204 | 0.194 | 0.196 | 0.196 | -0.004 (-2%) | 54,000 |
18 Jun 2020 | HKD | 0.219 | 0.22 | 0.196 | 0.2 | 0.2 | -0.009 (-4.31%) | 610,000 |
17 Jun 2020 | HKD | 0.194 | 0.215 | 0.193 | 0.209 | 0.209 | +0.018 (+9.42%) | 720,000 |
16 Jun 2020 | HKD | 0.17 | 0.265 | 0.17 | 0.191 | 0.191 | +0.019 (+11.05%) | 11,128,000 |
15 Jun 2020 | HKD | 0.172 | 0.172 | 0.172 | 0.172 | 0.172 | 0.0 (0.0%) | 0 |
12 Jun 2020 | HKD | 0.175 | 0.176 | 0.172 | 0.172 | 0.172 | -0.012 (-6.52%) | 420,000 |
11 Jun 2020 | HKD | 0.175 | 0.184 | 0.171 | 0.184 | 0.184 | -0.006 (-3.16%) | 1,116,000 |
10 Jun 2020 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.001 (-0.52%) | 0 |
9 Jun 2020 | HKD | 0.182 | 0.191 | 0.182 | 0.191 | 0.191 | 0.0 (0.0%) | 22,000 |
8 Jun 2020 | HKD | 0.19 | 0.192 | 0.189 | 0.191 | 0.191 | -0.002 (-1.04%) | 398,000 |
5 Jun 2020 | HKD | 0.18 | 0.204 | 0.18 | 0.193 | 0.193 | +0.013 (+7.22%) | 378,000 |
4 Jun 2020 | HKD | 0.192 | 0.195 | 0.18 | 0.18 | 0.18 | -0.012 (-6.25%) | 1,084,000 |
3 Jun 2020 | HKD | 0.191 | 0.192 | 0.191 | 0.192 | 0.192 | 0.0 (0.0%) | 48,000 |
2 Jun 2020 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 0.192 | 0.0 (0.0%) | 0 |
1 Jun 2020 | HKD | 0.189 | 0.194 | 0.178 | 0.192 | 0.192 | +0.004 (+2.13%) | 578,000 |
29 May 2020 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | +0.001 (+0.53%) | 0 |
28 May 2020 | HKD | 0.19 | 0.199 | 0.187 | 0.187 | 0.187 | -0.009 (-4.59%) | 928,000 |
27 May 2020 | HKD | 0.206 | 0.21 | 0.196 | 0.196 | 0.196 | -0.01 (-4.85%) | 428,000 |
26 May 2020 | HKD | 0.21 | 0.21 | 0.202 | 0.206 | 0.206 | +0.003 (+1.48%) | 148,000 |
25 May 2020 | HKD | 0.195 | 0.215 | 0.185 | 0.203 | 0.203 | +0.009 (+4.64%) | 1,654,000 |
22 May 2020 | HKD | 0.199 | 0.199 | 0.193 | 0.194 | 0.194 | -0.023 (-10.60%) | 1,028,000 |
21 May 2020 | HKD | 0.208 | 0.222 | 0.196 | 0.217 | 0.217 | +0.009 (+4.33%) | 1,694,000 |
20 May 2020 | HKD | 0.205 | 0.208 | 0.2 | 0.208 | 0.208 | -0.002 (-0.95%) | 336,000 |
19 May 2020 | HKD | 0.193 | 0.22 | 0.193 | 0.21 | 0.21 | +0.008 (+3.96%) | 876,000 |