Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2020 | HKD | 0.37 | 0.375 | 0.33 | 0.34 | 0.34 | -0.03 (-8.11%) | 1,020,000 |
30 Jun 2020 | HKD | 0.415 | 0.415 | 0.365 | 0.37 | 0.37 | -0.045 (-10.84%) | 84,000 |
29 Jun 2020 | HKD | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 831,000 |
26 Jun 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 3,000 |
24 Jun 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
23 Jun 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
22 Jun 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 0 |
19 Jun 2020 | HKD | 0.315 | 0.47 | 0.315 | 0.44 | 0.44 | +0.05 (+12.82%) | 414,000 |
18 Jun 2020 | HKD | 0.375 | 0.39 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 162,000 |
17 Jun 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 0 |
16 Jun 2020 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | +0.005 (+1.28%) | 6,000 |
15 Jun 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 66,000 |
12 Jun 2020 | HKD | 0.39 | 0.41 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 90,000 |
11 Jun 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 0 |
10 Jun 2020 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 81,000 |
9 Jun 2020 | HKD | 0.39 | 0.415 | 0.39 | 0.415 | 0.415 | 0.0 (0.0%) | 174,000 |
8 Jun 2020 | HKD | 0.4 | 0.42 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 348,000 |
5 Jun 2020 | HKD | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | -0.025 (-5.88%) | 90,000 |
4 Jun 2020 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 3,000 |
3 Jun 2020 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
2 Jun 2020 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.06 (-12.24%) | 108,000 |
1 Jun 2020 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
29 May 2020 | HKD | 0.39 | 0.6 | 0.39 | 0.49 | 0.49 | +0.11 (+28.95%) | 181,500 |
28 May 2020 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.05 (-11.63%) | 99,000 |
27 May 2020 | HKD | 0.42 | 0.435 | 0.42 | 0.43 | 0.43 | +0.06 (+16.22%) | 306,000 |
26 May 2020 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
25 May 2020 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
22 May 2020 | HKD | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 165,000 |
21 May 2020 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 174,000 |
20 May 2020 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -0.015 (-3.80%) | 24,000 |