Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | HKD | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 4,220,000 |
24 Jun 2020 | HKD | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 2,672,000 |
23 Jun 2020 | HKD | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 4,256,000 |
22 Jun 2020 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 3,480,000 |
19 Jun 2020 | HKD | 0.72 | 0.74 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 2,468,000 |
18 Jun 2020 | HKD | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 2,656,000 |
17 Jun 2020 | HKD | 0.76 | 0.78 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 2,824,000 |
16 Jun 2020 | HKD | 0.79 | 0.81 | 0.76 | 0.76 | 0.76 | -0.04 (-5%) | 2,788,000 |
15 Jun 2020 | HKD | 0.78 | 0.81 | 0.75 | 0.8 | 0.8 | +0.04 (+5.26%) | 5,216,000 |
12 Jun 2020 | HKD | 0.74 | 0.79 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 4,892,000 |
11 Jun 2020 | HKD | 0.7 | 0.83 | 0.7 | 0.76 | 0.76 | +0.05 (+7.04%) | 4,724,000 |
10 Jun 2020 | HKD | 0.61 | 0.73 | 0.61 | 0.71 | 0.71 | +0.1 (+16.39%) | 2,944,000 |
9 Jun 2020 | HKD | 0.6 | 0.62 | 0.57 | 0.61 | 0.61 | +0.01 (+1.67%) | 4,404,000 |
8 Jun 2020 | HKD | 0.62 | 0.64 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 10,176,000 |
5 Jun 2020 | HKD | 0.58 | 0.62 | 0.56 | 0.61 | 0.61 | +0.02 (+3.39%) | 23,512,000 |
4 Jun 2020 | HKD | 0.58 | 0.64 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 1,212,000 |
3 Jun 2020 | HKD | 0.57 | 0.61 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 1,952,000 |
2 Jun 2020 | HKD | 0.65 | 0.66 | 0.5 | 0.59 | 0.59 | -0.06 (-9.23%) | 1,804,000 |
1 Jun 2020 | HKD | 0.63 | 0.66 | 0.58 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,384,000 |
29 May 2020 | HKD | 0.65 | 0.7 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 2,264,000 |
28 May 2020 | HKD | 0.59 | 0.71 | 0.53 | 0.65 | 0.65 | +0.08 (+14.04%) | 20,518,000 |
27 May 2020 | HKD | 0.56 | 0.61 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 2,084,000 |
26 May 2020 | HKD | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 860,000 |
25 May 2020 | HKD | 0.64 | 0.79 | 0.56 | 0.56 | 0.56 | -0.08 (-12.50%) | 6,828,000 |
22 May 2020 | HKD | 0.495 | 0.64 | 0.495 | 0.64 | 0.64 | +0.13 (+25.49%) | 26,888,000 |
21 May 2020 | HKD | 0.495 | 0.53 | 0.475 | 0.51 | 0.51 | +0.015 (+3.03%) | 1,356,000 |
20 May 2020 | HKD | 0.485 | 0.5 | 0.475 | 0.495 | 0.495 | +0.01 (+2.06%) | 804,000 |
19 May 2020 | HKD | 0.47 | 0.485 | 0.45 | 0.485 | 0.485 | +0.015 (+3.19%) | 596,000 |
18 May 2020 | HKD | 0.48 | 0.51 | 0.45 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,572,000 |
15 May 2020 | HKD | 0.5 | 0.52 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,172,000 |