Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2020 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.05 (+10%) | 14,000 |
15 May 2020 | HKD | 0.495 | 0.5 | 0.475 | 0.5 | 0.5 | 0.0 (0.0%) | 218,000 |
14 May 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 2,000 |
13 May 2020 | HKD | 0.5 | 0.53 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 10,000 |
12 May 2020 | HKD | 0.56 | 0.56 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 236,000 |
11 May 2020 | HKD | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 8,000 |
8 May 2020 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 70,000 |
7 May 2020 | HKD | 0.52 | 0.56 | 0.5 | 0.56 | 0.56 | -0.01 (-1.75%) | 124,000 |
6 May 2020 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.04 (+7.55%) | 20,000 |
5 May 2020 | HKD | 0.55 | 0.6 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 90,000 |
4 May 2020 | HKD | 0.52 | 0.58 | 0.49 | 0.55 | 0.55 | +0.01 (+1.85%) | 161,000 |
29 Apr 2020 | HKD | 0.67 | 0.69 | 0.52 | 0.54 | 0.54 | -0.12 (-18.18%) | 590,000 |
28 Apr 2020 | HKD | 0.63 | 0.66 | 0.57 | 0.66 | 0.66 | +0.04 (+6.45%) | 90,000 |
27 Apr 2020 | HKD | 0.61 | 0.67 | 0.56 | 0.62 | 0.62 | +0.04 (+6.90%) | 150,000 |
24 Apr 2020 | HKD | 0.61 | 0.62 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 20,000 |
23 Apr 2020 | HKD | 0.6 | 0.64 | 0.59 | 0.59 | 0.59 | -0.06 (-9.23%) | 80,000 |
22 Apr 2020 | HKD | 0.59 | 0.67 | 0.57 | 0.65 | 0.65 | +0.05 (+8.33%) | 68,000 |
21 Apr 2020 | HKD | 0.7 | 0.7 | 0.6 | 0.6 | 0.6 | -0.05 (-7.69%) | 42,000 |
20 Apr 2020 | HKD | 0.68 | 0.7 | 0.65 | 0.65 | 0.65 | +0.04 (+6.56%) | 8,000 |
17 Apr 2020 | HKD | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.05 (-7.58%) | 6,000 |
16 Apr 2020 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 30,000 |
15 Apr 2020 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
14 Apr 2020 | HKD | 0.66 | 0.66 | 0.62 | 0.66 | 0.66 | -0.01 (-1.49%) | 144,000 |
9 Apr 2020 | HKD | 0.7 | 0.79 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 520,000 |
8 Apr 2020 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
7 Apr 2020 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 20,000 |
6 Apr 2020 | HKD | 0.68 | 0.74 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 22,000 |
3 Apr 2020 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
2 Apr 2020 | HKD | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 0.0 (0.0%) | 236,000 |
1 Apr 2020 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |