Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 0.2391 | -0.005 (-1.92%) | 256,000 |
26 May 2020 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.2438 | 0.0 (0.0%) | 152,000 |
25 May 2020 | HKD | 0.255 | 0.265 | 0.255 | 0.26 | 0.2438 | +0.005 (+1.96%) | 436,000 |
22 May 2020 | HKD | 0.27 | 0.27 | 0.25 | 0.255 | 0.2391 | -0.025 (-8.93%) | 2,056,000 |
21 May 2020 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.2625 | -0.005 (-1.75%) | 500,000 |
20 May 2020 | HKD | 0.295 | 0.295 | 0.28 | 0.285 | 0.2672 | 0.0 (0.0%) | 256,000 |
19 May 2020 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.2672 | -0.005 (-1.72%) | 180,000 |
18 May 2020 | HKD | 0.29 | 0.295 | 0.28 | 0.29 | 0.2719 | 0.0 (0.0%) | 340,000 |
15 May 2020 | HKD | 0.3 | 0.315 | 0.285 | 0.29 | 0.2719 | -0.01 (-3.33%) | 1,332,000 |
14 May 2020 | HKD | 0.31 | 0.34 | 0.29 | 0.3 | 0.2813 | +0.005 (+1.69%) | 10,180,000 |
13 May 2020 | HKD | 0.285 | 0.35 | 0.275 | 0.295 | 0.2766 | +0.005 (+1.72%) | 6,020,000 |
12 May 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2719 | -0.005 (-1.69%) | 100,000 |
11 May 2020 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 0.2766 | +0.01 (+3.51%) | 292,000 |
8 May 2020 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.2672 | -0.005 (-1.72%) | 196,000 |
7 May 2020 | HKD | 0.29 | 0.295 | 0.28 | 0.29 | 0.2719 | 0.0 (0.0%) | 96,000 |
6 May 2020 | HKD | 0.275 | 0.29 | 0.275 | 0.29 | 0.2719 | 0.0 (0.0%) | 16,000 |
5 May 2020 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.2719 | 0.0 (0.0%) | 180,000 |
4 May 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2719 | 0.0 (0.0%) | 0 |
29 Apr 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2719 | 0.0 (0.0%) | 0 |
28 Apr 2020 | HKD | 0.295 | 0.305 | 0.29 | 0.29 | 0.2719 | +0.01 (+3.57%) | 408,000 |
27 Apr 2020 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.2625 | +0.01 (+3.70%) | 44,000 |
24 Apr 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.2532 | -0.01 (-3.57%) | 28,000 |
23 Apr 2020 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.2625 | 0.0 (0.0%) | 124,000 |
22 Apr 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.2625 | 0.0 (0.0%) | 32,000 |
21 Apr 2020 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.2625 | -0.015 (-5.08%) | 160,000 |
20 Apr 2020 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.2766 | -0.005 (-1.67%) | 4,000 |
17 Apr 2020 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2813 | 0.0 (0.0%) | 80,000 |
16 Apr 2020 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2813 | -0.005 (-1.64%) | 4,000 |
15 Apr 2020 | HKD | 0.315 | 0.315 | 0.3 | 0.305 | 0.286 | -0.005 (-1.61%) | 552,000 |
14 Apr 2020 | HKD | 0.29 | 0.315 | 0.28 | 0.31 | 0.2907 | +0.03 (+10.71%) | 668,000 |