Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2020 | HKD | 0.25 | 0.25 | 0.244 | 0.245 | 0.205 | -0.005 (-2%) | 352,000 |
26 Jun 2020 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2092 | 0.0 (0.0%) | 0 |
24 Jun 2020 | HKD | 0.243 | 0.255 | 0.243 | 0.25 | 0.2092 | +0.007 (+2.88%) | 176,000 |
23 Jun 2020 | HKD | 0.246 | 0.246 | 0.243 | 0.243 | 0.2033 | -0.003 (-1.22%) | 278,000 |
22 Jun 2020 | HKD | 0.25 | 0.25 | 0.245 | 0.246 | 0.2058 | -0.004 (-1.60%) | 272,000 |
19 Jun 2020 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.2092 | -0.005 (-1.96%) | 950,000 |
18 Jun 2020 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.2134 | 0.0 (0.0%) | 26,000 |
17 Jun 2020 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.2134 | 0.0 (0.0%) | 646,000 |
16 Jun 2020 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.2134 | -0.005 (-1.92%) | 358,000 |
15 Jun 2020 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.2176 | -0.01 (-3.70%) | 200,000 |
12 Jun 2020 | HKD | 0.26 | 0.27 | 0.255 | 0.27 | 0.2259 | +0.01 (+3.85%) | 152,000 |
11 Jun 2020 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.2176 | -0.01 (-3.70%) | 144,000 |
10 Jun 2020 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.2259 | 0.0 (0.0%) | 50,000 |
9 Jun 2020 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.2259 | +0.005 (+1.89%) | 64,000 |
8 Jun 2020 | HKD | 0.275 | 0.275 | 0.265 | 0.265 | 0.2217 | -0.025 (-8.62%) | 354,000 |
5 Jun 2020 | HKD | 0.27 | 0.29 | 0.27 | 0.29 | 0.2427 | 0.0 (0.0%) | 168,000 |
4 Jun 2020 | HKD | 0.275 | 0.29 | 0.27 | 0.29 | 0.2427 | +0.015 (+5.45%) | 226,000 |
3 Jun 2020 | HKD | 0.285 | 0.285 | 0.27 | 0.275 | 0.2301 | -0.01 (-3.51%) | 110,000 |
2 Jun 2020 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 0.2385 | -0.01 (-3.39%) | 208,000 |
1 Jun 2020 | HKD | 0.29 | 0.295 | 0.28 | 0.295 | 0.2468 | +0.015 (+5.36%) | 796,000 |
29 May 2020 | HKD | 0.26 | 0.28 | 0.26 | 0.28 | 0.2343 | +0.01 (+3.70%) | 310,000 |
28 May 2020 | HKD | 0.265 | 0.27 | 0.255 | 0.27 | 0.2259 | +0.01 (+3.85%) | 572,000 |
27 May 2020 | HKD | 0.28 | 0.28 | 0.255 | 0.26 | 0.2176 | -0.015 (-5.45%) | 124,000 |
26 May 2020 | HKD | 0.255 | 0.275 | 0.249 | 0.275 | 0.2301 | +0.02 (+7.84%) | 748,000 |
25 May 2020 | HKD | 0.27 | 0.27 | 0.255 | 0.255 | 0.2134 | -0.015 (-5.56%) | 322,000 |
22 May 2020 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 0.2259 | -0.015 (-5.26%) | 256,000 |
21 May 2020 | HKD | 0.305 | 0.305 | 0.275 | 0.285 | 0.2385 | -0.005 (-1.72%) | 448,000 |
20 May 2020 | HKD | 0.285 | 0.315 | 0.28 | 0.29 | 0.2427 | +0.005 (+1.75%) | 830,000 |
19 May 2020 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 0.2385 | -0.01 (-3.39%) | 240,000 |
18 May 2020 | HKD | 0.285 | 0.295 | 0.28 | 0.295 | 0.2468 | 0.0 (0.0%) | 356,000 |