Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2020 | HKD | 0.275 | 0.3 | 0.275 | 0.3 | 0.3 | +0.035 (+13.21%) | 60,000 |
10 Jul 2020 | HKD | 0.255 | 0.255 | 0.255 | 0.265 | 0.265 | -0.035 (-11.67%) | 15,000 |
9 Jul 2020 | HKD | 0.305 | 0.34 | 0.28 | 0.3 | 0.3 | +0.025 (+9.09%) | 592,800 |
8 Jul 2020 | HKD | 0.21 | 0.32 | 0.21 | 0.275 | 0.275 | +0.047 (+20.61%) | 1,560,000 |
7 Jul 2020 | HKD | 0.2 | 0.23 | 0.2 | 0.228 | 0.228 | +0.028 (+14%) | 127,600 |
6 Jul 2020 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
3 Jul 2020 | HKD | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | -0.002 (-0.99%) | 201,100 |
2 Jul 2020 | HKD | 0.202 | 0.202 | 0.202 | 0.202 | 0.202 | -0.01 (-4.72%) | 134,400 |
30 Jun 2020 | HKD | 0.21 | 0.212 | 0.21 | 0.212 | 0.212 | +0.002 (+0.95%) | 61,000 |
29 Jun 2020 | HKD | 0.19 | 0.19 | 0.19 | 0.21 | 0.21 | -0.01 (-4.55%) | 20,000 |
26 Jun 2020 | HKD | 0.19 | 0.2 | 0.19 | 0.22 | 0.22 | 0.0 (0.0%) | 54,000 |
24 Jun 2020 | HKD | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | +0.036 (+19.57%) | 351,100 |
23 Jun 2020 | HKD | 0.173 | 0.177 | 0.172 | 0.184 | 0.184 | +0.014 (+8.24%) | 74,600 |
22 Jun 2020 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.002 (+1.19%) | 0 |
19 Jun 2020 | HKD | 0.165 | 0.168 | 0.165 | 0.168 | 0.168 | +0.005 (+3.07%) | 140,000 |
18 Jun 2020 | HKD | 0.161 | 0.161 | 0.161 | 0.163 | 0.163 | +0.003 (+1.88%) | 57,000 |
17 Jun 2020 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.008 (-4.76%) | 16,900 |
16 Jun 2020 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 0.168 | 0.0 (0.0%) | 0 |
15 Jun 2020 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 0.168 | 0.0 (0.0%) | 90,000 |
12 Jun 2020 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 0.168 | 0.0 (0.0%) | 0 |
11 Jun 2020 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 0.168 | +0.012 (+7.69%) | 0 |
10 Jun 2020 | HKD | 0.156 | 0.156 | 0.156 | 0.156 | 0.156 | 0.0 (0.0%) | 0 |
9 Jun 2020 | HKD | 0.156 | 0.156 | 0.156 | 0.156 | 0.156 | 0.0 (0.0%) | 0 |
8 Jun 2020 | HKD | 0.156 | 0.156 | 0.156 | 0.156 | 0.156 | 0.0 (0.0%) | 0 |
5 Jun 2020 | HKD | 0.156 | 0.156 | 0.156 | 0.156 | 0.156 | +0.001 (+0.65%) | 60,000 |
4 Jun 2020 | HKD | 0.154 | 0.154 | 0.154 | 0.155 | 0.155 | 0.0 (0.0%) | 23,000 |
3 Jun 2020 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 180,000 |
2 Jun 2020 | HKD | 0.158 | 0.158 | 0.158 | 0.16 | 0.16 | +0.001 (+0.63%) | 14,000 |
1 Jun 2020 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | 0.0 (0.0%) | 0 |
29 May 2020 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | +0.003 (+1.92%) | 6,800 |