Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | HKD | 0.16 | 0.16 | 0.147 | 0.156 | 0.156 | -0.011 (-6.59%) | 647,000 |
24 Jun 2020 | HKD | 0.169 | 0.169 | 0.156 | 0.167 | 0.167 | -0.002 (-1.18%) | 2,003,000 |
23 Jun 2020 | HKD | 0.168 | 0.175 | 0.165 | 0.169 | 0.169 | +0.001 (+0.60%) | 340,000 |
22 Jun 2020 | HKD | 0.174 | 0.175 | 0.166 | 0.168 | 0.168 | +0.001 (+0.60%) | 1,041,000 |
19 Jun 2020 | HKD | 0.186 | 0.186 | 0.166 | 0.167 | 0.167 | -0.019 (-10.22%) | 5,001,986 |
18 Jun 2020 | HKD | 0.19 | 0.191 | 0.183 | 0.186 | 0.186 | -0.004 (-2.11%) | 796,000 |
17 Jun 2020 | HKD | 0.184 | 0.19 | 0.18 | 0.19 | 0.19 | +0.005 (+2.70%) | 1,792,000 |
16 Jun 2020 | HKD | 0.187 | 0.19 | 0.185 | 0.185 | 0.185 | -0.001 (-0.54%) | 856,201 |
15 Jun 2020 | HKD | 0.188 | 0.19 | 0.183 | 0.186 | 0.186 | -0.002 (-1.06%) | 915,000 |
12 Jun 2020 | HKD | 0.19 | 0.192 | 0.186 | 0.188 | 0.188 | -0.001 (-0.53%) | 2,969,000 |
11 Jun 2020 | HKD | 0.189 | 0.19 | 0.188 | 0.189 | 0.189 | +0.001 (+0.53%) | 253,000 |
10 Jun 2020 | HKD | 0.192 | 0.199 | 0.188 | 0.188 | 0.188 | -0.001 (-0.53%) | 192,000 |
9 Jun 2020 | HKD | 0.202 | 0.202 | 0.188 | 0.189 | 0.189 | +0.001 (+0.53%) | 3,749,000 |
8 Jun 2020 | HKD | 0.195 | 0.195 | 0.184 | 0.188 | 0.188 | -0.006 (-3.09%) | 156,000 |
5 Jun 2020 | HKD | 0.18 | 0.195 | 0.18 | 0.194 | 0.194 | +0.003 (+1.57%) | 642,000 |
4 Jun 2020 | HKD | 0.186 | 0.195 | 0.178 | 0.191 | 0.191 | +0.005 (+2.69%) | 3,803,000 |
3 Jun 2020 | HKD | 0.208 | 0.208 | 0.184 | 0.186 | 0.186 | 0.0 (0.0%) | 1,457,000 |
2 Jun 2020 | HKD | 0.185 | 0.188 | 0.178 | 0.186 | 0.186 | +0.002 (+1.09%) | 743,000 |
1 Jun 2020 | HKD | 0.188 | 0.192 | 0.18 | 0.184 | 0.184 | -0.006 (-3.16%) | 756,000 |
29 May 2020 | HKD | 0.192 | 0.2 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 1,608,000 |
28 May 2020 | HKD | 0.2 | 0.2 | 0.187 | 0.19 | 0.19 | -0.01 (-5%) | 792,000 |
27 May 2020 | HKD | 0.195 | 0.2 | 0.19 | 0.2 | 0.2 | +0.007 (+3.63%) | 204,085 |
26 May 2020 | HKD | 0.192 | 0.212 | 0.192 | 0.193 | 0.193 | +0.003 (+1.58%) | 420,000 |
25 May 2020 | HKD | 0.19 | 0.193 | 0.19 | 0.19 | 0.19 | -0.003 (-1.55%) | 660,000 |
22 May 2020 | HKD | 0.196 | 0.197 | 0.185 | 0.193 | 0.193 | -0.017 (-8.10%) | 2,503,000 |
21 May 2020 | HKD | 0.192 | 0.21 | 0.191 | 0.21 | 0.21 | +0.008 (+3.96%) | 919,000 |
20 May 2020 | HKD | 0.19 | 0.22 | 0.19 | 0.202 | 0.202 | +0.013 (+6.88%) | 3,322,617 |
19 May 2020 | HKD | 0.186 | 0.194 | 0.183 | 0.189 | 0.189 | -0.006 (-3.08%) | 3,501,000 |
18 May 2020 | HKD | 0.224 | 0.224 | 0.185 | 0.195 | 0.195 | -0.014 (-6.70%) | 2,812,000 |
15 May 2020 | HKD | 0.23 | 0.23 | 0.201 | 0.209 | 0.209 | -0.021 (-9.13%) | 4,028,000 |