Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2020 | HKD | 0.243 | 0.255 | 0.243 | 0.255 | 0.255 | +0.015 (+6.25%) | 2,391,000 |
22 Jun 2020 | HKD | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 4,996,000 |
19 Jun 2020 | HKD | 0.255 | 0.255 | 0.244 | 0.25 | 0.25 | +0.003 (+1.21%) | 2,285,000 |
18 Jun 2020 | HKD | 0.248 | 0.25 | 0.245 | 0.247 | 0.247 | -0.003 (-1.20%) | 924,000 |
17 Jun 2020 | HKD | 0.255 | 0.255 | 0.246 | 0.25 | 0.25 | 0.0 (0.0%) | 1,311,000 |
16 Jun 2020 | HKD | 0.255 | 0.26 | 0.246 | 0.25 | 0.25 | +0.003 (+1.21%) | 4,622,000 |
15 Jun 2020 | HKD | 0.265 | 0.265 | 0.242 | 0.247 | 0.247 | -0.018 (-6.79%) | 6,764,000 |
12 Jun 2020 | HKD | 0.225 | 0.275 | 0.22 | 0.265 | 0.265 | +0.034 (+14.72%) | 29,682,000 |
11 Jun 2020 | HKD | 0.24 | 0.24 | 0.231 | 0.231 | 0.231 | -0.011 (-4.55%) | 3,047,000 |
10 Jun 2020 | HKD | 0.244 | 0.249 | 0.241 | 0.242 | 0.242 | -0.007 (-2.81%) | 4,070,000 |
9 Jun 2020 | HKD | 0.248 | 0.255 | 0.24 | 0.249 | 0.249 | +0.009 (+3.75%) | 16,031,000 |
8 Jun 2020 | HKD | 0.23 | 0.244 | 0.229 | 0.24 | 0.24 | +0.012 (+5.26%) | 10,221,000 |
5 Jun 2020 | HKD | 0.218 | 0.228 | 0.215 | 0.228 | 0.228 | +0.014 (+6.54%) | 7,294,000 |
4 Jun 2020 | HKD | 0.213 | 0.219 | 0.207 | 0.214 | 0.214 | +0.006 (+2.88%) | 6,887,000 |
3 Jun 2020 | HKD | 0.203 | 0.218 | 0.202 | 0.208 | 0.208 | +0.006 (+2.97%) | 5,295,000 |
2 Jun 2020 | HKD | 0.202 | 0.203 | 0.2 | 0.202 | 0.202 | -0.001 (-0.49%) | 2,481,000 |
1 Jun 2020 | HKD | 0.197 | 0.213 | 0.196 | 0.203 | 0.203 | +0.007 (+3.57%) | 13,727,000 |
29 May 2020 | HKD | 0.213 | 0.217 | 0.196 | 0.196 | 0.196 | -0.019 (-8.84%) | 26,023,801 |
28 May 2020 | HKD | 0.216 | 0.219 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 3,705,000 |
27 May 2020 | HKD | 0.216 | 0.224 | 0.216 | 0.22 | 0.22 | 0.0 (0.0%) | 1,496,000 |
26 May 2020 | HKD | 0.218 | 0.228 | 0.218 | 0.22 | 0.22 | -0.002 (-0.90%) | 3,145,000 |
25 May 2020 | HKD | 0.216 | 0.225 | 0.213 | 0.222 | 0.222 | -0.002 (-0.89%) | 2,885,000 |
22 May 2020 | HKD | 0.227 | 0.227 | 0.216 | 0.224 | 0.224 | -0.008 (-3.45%) | 3,957,000 |
21 May 2020 | HKD | 0.23 | 0.233 | 0.23 | 0.232 | 0.232 | +0.002 (+0.87%) | 2,234,000 |
20 May 2020 | HKD | 0.234 | 0.239 | 0.226 | 0.23 | 0.23 | -0.003 (-1.29%) | 4,493,000 |
19 May 2020 | HKD | 0.238 | 0.239 | 0.231 | 0.233 | 0.233 | +0.003 (+1.30%) | 3,278,000 |
18 May 2020 | HKD | 0.23 | 0.234 | 0.228 | 0.23 | 0.23 | -0.003 (-1.29%) | 1,069,000 |
15 May 2020 | HKD | 0.232 | 0.233 | 0.226 | 0.233 | 0.233 | +0.001 (+0.43%) | 2,321,000 |
14 May 2020 | HKD | 0.23 | 0.233 | 0.23 | 0.232 | 0.232 | -0.002 (-0.85%) | 1,141,000 |
13 May 2020 | HKD | 0.231 | 0.234 | 0.23 | 0.234 | 0.234 | -0.001 (-0.43%) | 3,464,000 |