Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2020 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 370,000 |
15 May 2020 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.015 (+3.90%) | 1,234,000 |
14 May 2020 | HKD | 0.39 | 0.4 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 1,034,000 |
13 May 2020 | HKD | 0.37 | 0.39 | 0.37 | 0.385 | 0.385 | +0.02 (+5.48%) | 1,520,000 |
12 May 2020 | HKD | 0.37 | 0.38 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 198,000 |
11 May 2020 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 736,000 |
8 May 2020 | HKD | 0.355 | 0.38 | 0.355 | 0.38 | 0.38 | +0.025 (+7.04%) | 1,126,000 |
7 May 2020 | HKD | 0.34 | 0.355 | 0.34 | 0.355 | 0.355 | +0.005 (+1.43%) | 894,000 |
6 May 2020 | HKD | 0.34 | 0.35 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 939,000 |
5 May 2020 | HKD | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 904,000 |
4 May 2020 | HKD | 0.345 | 0.35 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,436,000 |
29 Apr 2020 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 24,000 |
28 Apr 2020 | HKD | 0.34 | 0.355 | 0.34 | 0.355 | 0.355 | 0.0 (0.0%) | 174,000 |
27 Apr 2020 | HKD | 0.355 | 0.355 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 820,000 |
24 Apr 2020 | HKD | 0.335 | 0.355 | 0.335 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,296,000 |
23 Apr 2020 | HKD | 0.345 | 0.35 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 1,338,000 |
22 Apr 2020 | HKD | 0.345 | 0.35 | 0.335 | 0.35 | 0.35 | +0.01 (+2.94%) | 1,072,000 |
21 Apr 2020 | HKD | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | -0.015 (-4.23%) | 1,052,000 |
20 Apr 2020 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | +0.015 (+4.41%) | 704,000 |
17 Apr 2020 | HKD | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 734,000 |
16 Apr 2020 | HKD | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 836,000 |
15 Apr 2020 | HKD | 0.34 | 0.35 | 0.325 | 0.35 | 0.35 | +0.02 (+6.06%) | 750,000 |
14 Apr 2020 | HKD | 0.33 | 0.33 | 0.315 | 0.33 | 0.33 | +0.005 (+1.54%) | 884,000 |
9 Apr 2020 | HKD | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 1,010,000 |
8 Apr 2020 | HKD | 0.32 | 0.34 | 0.315 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,660,000 |
7 Apr 2020 | HKD | 0.325 | 0.33 | 0.3 | 0.33 | 0.33 | +0.035 (+11.86%) | 870,000 |
6 Apr 2020 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 188,000 |
3 Apr 2020 | HKD | 0.32 | 0.33 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 720,000 |
2 Apr 2020 | HKD | 0.3 | 0.3 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 1,162,000 |
1 Apr 2020 | HKD | 0.28 | 0.3 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,296,000 |