Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
20 May 2020 | HKD | 0.315 | 0.34 | 0.315 | 0.34 | 0.34 | +0.035 (+11.48%) | 112,000 |
19 May 2020 | HKD | 0.32 | 0.325 | 0.305 | 0.305 | 0.305 | -0.015 (-4.69%) | 98,000 |
18 May 2020 | HKD | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 22,000 |
15 May 2020 | HKD | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 6,000 |
14 May 2020 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | +0.015 (+5%) | 6,000 |
13 May 2020 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 2,000 |
12 May 2020 | HKD | 0.3 | 0.33 | 0.29 | 0.295 | 0.295 | -0.02 (-6.35%) | 134,000 |
11 May 2020 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
8 May 2020 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
7 May 2020 | HKD | 0.31 | 0.315 | 0.285 | 0.315 | 0.315 | +0.005 (+1.61%) | 70,000 |
6 May 2020 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 40,000 |
5 May 2020 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 10,000 |
4 May 2020 | HKD | 0.3 | 0.315 | 0.26 | 0.3 | 0.3 | 0.0 (0.0%) | 106,000 |
29 Apr 2020 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 10,000 |
28 Apr 2020 | HKD | 0.285 | 0.31 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 24,000 |
27 Apr 2020 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 110,000 |
24 Apr 2020 | HKD | 0.29 | 0.315 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 8,000 |
23 Apr 2020 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
22 Apr 2020 | HKD | 0.285 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 40,000 |
21 Apr 2020 | HKD | 0.3 | 0.325 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 302,000 |
20 Apr 2020 | HKD | 0.31 | 0.325 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 330,000 |
17 Apr 2020 | HKD | 0.315 | 0.35 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 618,000 |
16 Apr 2020 | HKD | 0.35 | 0.36 | 0.3 | 0.305 | 0.305 | -0.04 (-11.59%) | 476,000 |
15 Apr 2020 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 2,000 |
14 Apr 2020 | HKD | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | +0.01 (+2.86%) | 494,000 |
9 Apr 2020 | HKD | 0.345 | 0.36 | 0.32 | 0.35 | 0.35 | +0.035 (+11.11%) | 720,000 |
8 Apr 2020 | HKD | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 226,000 |
7 Apr 2020 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 34,000 |
6 Apr 2020 | HKD | 0.305 | 0.32 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 296,000 |