Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | HKD | 0.55 | 0.55 | 0.49 | 0.49 | 0.49 | -0.06 (-10.91%) | 592,000 |
13 May 2020 | HKD | 0.48 | 0.56 | 0.48 | 0.55 | 0.55 | +0.07 (+14.58%) | 1,256,000 |
12 May 2020 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 144,000 |
11 May 2020 | HKD | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 864,000 |
8 May 2020 | HKD | 0.48 | 0.5 | 0.45 | 0.48 | 0.48 | -0.01 (-2.04%) | 660,000 |
7 May 2020 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
6 May 2020 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.015 (+3.16%) | 1,396,000 |
5 May 2020 | HKD | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 368,000 |
4 May 2020 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 272,000 |
29 Apr 2020 | HKD | 0.435 | 0.475 | 0.435 | 0.475 | 0.475 | 0.0 (0.0%) | 196,000 |
28 Apr 2020 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
27 Apr 2020 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 128,000 |
24 Apr 2020 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 4,000 |
23 Apr 2020 | HKD | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 648,000 |
22 Apr 2020 | HKD | 0.425 | 0.48 | 0.425 | 0.475 | 0.475 | -0.005 (-1.04%) | 272,000 |
21 Apr 2020 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 400,000 |
20 Apr 2020 | HKD | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 408,000 |
17 Apr 2020 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 12,000 |
16 Apr 2020 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 236,000 |
15 Apr 2020 | HKD | 0.54 | 0.54 | 0.485 | 0.51 | 0.51 | 0.0 (0.0%) | 360,000 |
14 Apr 2020 | HKD | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 292,000 |
9 Apr 2020 | HKD | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | +0.035 (+7.22%) | 500,000 |
8 Apr 2020 | HKD | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 172,000 |
7 Apr 2020 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 120,000 |
6 Apr 2020 | HKD | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 476,000 |
3 Apr 2020 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.015 (+3.03%) | 28,000 |
2 Apr 2020 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | +0.025 (+5.32%) | 100,000 |
1 Apr 2020 | HKD | 0.495 | 0.495 | 0.47 | 0.47 | 0.47 | -0.05 (-9.62%) | 112,000 |
31 Mar 2020 | HKD | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | +0.02 (+4%) | 116,000 |
30 Mar 2020 | HKD | 0.53 | 0.53 | 0.48 | 0.5 | 0.5 | -0.04 (-7.41%) | 444,000 |