Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2020 | HKD | 0.435 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 56,000 |
29 Jun 2020 | HKD | 0.415 | 0.44 | 0.41 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,184,000 |
26 Jun 2020 | HKD | 0.44 | 0.45 | 0.43 | 0.445 | 0.445 | -0.015 (-3.26%) | 648,000 |
24 Jun 2020 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 0 |
23 Jun 2020 | HKD | 0.44 | 0.485 | 0.44 | 0.465 | 0.465 | +0.025 (+5.68%) | 190,000 |
22 Jun 2020 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
19 Jun 2020 | HKD | 0.43 | 0.445 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 392,000 |
18 Jun 2020 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 62,000 |
17 Jun 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
16 Jun 2020 | HKD | 0.44 | 0.45 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 68,000 |
15 Jun 2020 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 638,000 |
12 Jun 2020 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 0 |
11 Jun 2020 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 0 |
10 Jun 2020 | HKD | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 20,000 |
9 Jun 2020 | HKD | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 130,000 |
8 Jun 2020 | HKD | 0.435 | 0.445 | 0.43 | 0.445 | 0.445 | 0.0 (0.0%) | 276,000 |
5 Jun 2020 | HKD | 0.435 | 0.445 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 128,000 |
4 Jun 2020 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.015 (-3.23%) | 1,258,000 |
3 Jun 2020 | HKD | 0.465 | 0.465 | 0.45 | 0.465 | 0.465 | -0.015 (-3.12%) | 336,000 |
2 Jun 2020 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 692,000 |
1 Jun 2020 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 610,000 |
29 May 2020 | HKD | 0.495 | 0.495 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 1,494,000 |
28 May 2020 | HKD | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 2,060,000 |
27 May 2020 | HKD | 0.49 | 0.495 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 2,384,000 |
26 May 2020 | HKD | 0.48 | 0.5 | 0.48 | 0.48 | 0.48 | +0.01 (+2.13%) | 1,874,000 |
25 May 2020 | HKD | 0.455 | 0.47 | 0.435 | 0.47 | 0.47 | -0.015 (-3.09%) | 786,000 |
22 May 2020 | HKD | 0.47 | 0.495 | 0.465 | 0.485 | 0.485 | +0.015 (+3.19%) | 3,606,000 |
21 May 2020 | HKD | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | +0.03 (+6.82%) | 2,570,000 |
20 May 2020 | HKD | 0.4 | 0.44 | 0.395 | 0.44 | 0.44 | +0.035 (+8.64%) | 3,012,000 |
19 May 2020 | HKD | 0.395 | 0.41 | 0.365 | 0.405 | 0.405 | +0.005 (+1.25%) | 4,276,000 |