Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2020 | HKD | 0.197 | 0.202 | 0.193 | 0.202 | 0.202 | -0.009 (-4.27%) | 1,130,000 |
15 May 2020 | HKD | 0.188 | 0.219 | 0.188 | 0.211 | 0.211 | +0.015 (+7.65%) | 818,000 |
14 May 2020 | HKD | 0.192 | 0.2 | 0.178 | 0.196 | 0.196 | -0.005 (-2.49%) | 1,396,000 |
13 May 2020 | HKD | 0.205 | 0.235 | 0.2 | 0.201 | 0.201 | +0.007 (+3.61%) | 12,778,000 |
12 May 2020 | HKD | 0.162 | 0.2 | 0.162 | 0.194 | 0.194 | +0.034 (+21.25%) | 2,278,000 |
11 May 2020 | HKD | 0.152 | 0.16 | 0.152 | 0.16 | 0.16 | +0.005 (+3.23%) | 648,000 |
8 May 2020 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | +0.006 (+4.03%) | 20,000 |
7 May 2020 | HKD | 0.141 | 0.151 | 0.137 | 0.149 | 0.149 | +0.008 (+5.67%) | 58,000 |
6 May 2020 | HKD | 0.148 | 0.157 | 0.135 | 0.141 | 0.141 | -0.004 (-2.76%) | 500,000 |
5 May 2020 | HKD | 0.15 | 0.15 | 0.144 | 0.145 | 0.145 | -0.005 (-3.33%) | 840,000 |
4 May 2020 | HKD | 0.16 | 0.16 | 0.142 | 0.15 | 0.15 | -0.015 (-9.09%) | 3,054,000 |
29 Apr 2020 | HKD | 0.163 | 0.18 | 0.151 | 0.165 | 0.165 | +0.004 (+2.48%) | 5,340,000 |
28 Apr 2020 | HKD | 0.128 | 0.163 | 0.124 | 0.161 | 0.161 | +0.023 (+16.67%) | 7,482,000 |
27 Apr 2020 | HKD | 0.111 | 0.149 | 0.098 | 0.138 | 0.138 | +0.036 (+35.29%) | 7,424,000 |
24 Apr 2020 | HKD | 0.093 | 0.12 | 0.093 | 0.102 | 0.102 | +0.012 (+13.33%) | 3,094,000 |
23 Apr 2020 | HKD | 0.092 | 0.095 | 0.09 | 0.09 | 0.09 | -0.004 (-4.26%) | 206,000 |
22 Apr 2020 | HKD | 0.09 | 0.094 | 0.09 | 0.094 | 0.094 | +0.004 (+4.44%) | 636,000 |
21 Apr 2020 | HKD | 0.088 | 0.09 | 0.087 | 0.09 | 0.09 | -0.001 (-1.10%) | 638,000 |
20 Apr 2020 | HKD | 0.094 | 0.094 | 0.086 | 0.091 | 0.091 | +0.001 (+1.11%) | 22,000 |
17 Apr 2020 | HKD | 0.086 | 0.092 | 0.083 | 0.09 | 0.09 | -0.001 (-1.10%) | 326,000 |
16 Apr 2020 | HKD | 0.096 | 0.096 | 0.091 | 0.091 | 0.091 | -0.004 (-4.21%) | 158,000 |
15 Apr 2020 | HKD | 0.087 | 0.095 | 0.087 | 0.095 | 0.095 | +0.005 (+5.56%) | 468,000 |
14 Apr 2020 | HKD | 0.088 | 0.093 | 0.087 | 0.09 | 0.09 | +0.005 (+5.88%) | 214,000 |
9 Apr 2020 | HKD | 0.085 | 0.09 | 0.085 | 0.085 | 0.085 | +0.002 (+2.41%) | 212,000 |
8 Apr 2020 | HKD | 0.085 | 0.085 | 0.083 | 0.083 | 0.083 | +0.002 (+2.47%) | 226,000 |
7 Apr 2020 | HKD | 0.083 | 0.085 | 0.08 | 0.081 | 0.081 | -0.006 (-6.90%) | 758,000 |
6 Apr 2020 | HKD | 0.087 | 0.088 | 0.081 | 0.087 | 0.087 | -0.011 (-11.22%) | 1,428,000 |
3 Apr 2020 | HKD | 0.089 | 0.1 | 0.089 | 0.098 | 0.098 | +0.001 (+1.03%) | 130,000 |
2 Apr 2020 | HKD | 0.095 | 0.097 | 0.095 | 0.097 | 0.097 | 0.0 (0.0%) | 120,000 |
1 Apr 2020 | HKD | 0.095 | 0.097 | 0.094 | 0.097 | 0.097 | +0.005 (+5.43%) | 190,000 |