Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | HKD | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 2,552,000 |
3 Jun 2020 | HKD | 0.36 | 0.36 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,106,000 |
2 Jun 2020 | HKD | 0.35 | 0.35 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 936,000 |
1 Jun 2020 | HKD | 0.335 | 0.345 | 0.325 | 0.34 | 0.34 | +0.005 (+1.49%) | 2,168,000 |
29 May 2020 | HKD | 0.345 | 0.36 | 0.335 | 0.335 | 0.335 | -0.02 (-5.63%) | 2,840,000 |
28 May 2020 | HKD | 0.305 | 0.38 | 0.305 | 0.355 | 0.355 | +0.05 (+16.39%) | 16,628,000 |
27 May 2020 | HKD | 0.325 | 0.325 | 0.3 | 0.305 | 0.305 | -0.015 (-4.69%) | 1,334,000 |
26 May 2020 | HKD | 0.305 | 0.32 | 0.3 | 0.32 | 0.32 | +0.015 (+4.92%) | 1,218,000 |
25 May 2020 | HKD | 0.305 | 0.315 | 0.28 | 0.305 | 0.305 | -0.01 (-3.17%) | 2,356,000 |
22 May 2020 | HKD | 0.345 | 0.345 | 0.3 | 0.315 | 0.315 | -0.035 (-10.00%) | 7,674,000 |
21 May 2020 | HKD | 0.36 | 0.38 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 7,928,000 |
20 May 2020 | HKD | 0.38 | 0.385 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 2,378,000 |
19 May 2020 | HKD | 0.39 | 0.39 | 0.345 | 0.38 | 0.38 | 0.0 (0.0%) | 9,596,000 |
18 May 2020 | HKD | 0.41 | 0.415 | 0.38 | 0.38 | 0.38 | -0.03 (-7.32%) | 10,072,000 |
15 May 2020 | HKD | 0.425 | 0.43 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 5,654,000 |
14 May 2020 | HKD | 0.42 | 0.44 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 5,072,000 |
13 May 2020 | HKD | 0.46 | 0.465 | 0.42 | 0.43 | 0.43 | -0.025 (-5.49%) | 7,240,000 |
12 May 2020 | HKD | 0.44 | 0.455 | 0.43 | 0.455 | 0.455 | 0.0 (0.0%) | 7,778,000 |
11 May 2020 | HKD | 0.44 | 0.46 | 0.405 | 0.455 | 0.455 | +0.04 (+9.64%) | 22,794,000 |
8 May 2020 | HKD | 0.42 | 0.43 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 17,598,000 |
7 May 2020 | HKD | 0.45 | 0.45 | 0.385 | 0.4 | 0.4 | -0.04 (-9.09%) | 30,306,000 |
6 May 2020 | HKD | 0.475 | 0.51 | 0.435 | 0.44 | 0.44 | -0.025 (-5.38%) | 54,948,000 |
5 May 2020 | HKD | 0.42 | 0.54 | 0.39 | 0.465 | 0.465 | +0.115 (+32.86%) | 371,012,000 |
4 May 2020 | HKD | 1.36 | 1.38 | 0.235 | 0.35 | 0.35 | -0.97 (-73.48%) | 323,968,000 |
29 Apr 2020 | HKD | 1.4 | 1.42 | 1.32 | 1.32 | 1.32 | -0.09 (-6.38%) | 4,836,000 |
28 Apr 2020 | HKD | 1.4 | 1.44 | 1.35 | 1.41 | 1.41 | +0.02 (+1.44%) | 13,590,000 |
27 Apr 2020 | HKD | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | +0.01 (+0.72%) | 164,000 |
24 Apr 2020 | HKD | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 164,000 |
23 Apr 2020 | HKD | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | +0.03 (+2.24%) | 1,240,000 |
22 Apr 2020 | HKD | 1.3 | 1.35 | 1.3 | 1.34 | 1.34 | -0.01 (-0.74%) | 10,242,000 |