Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | +0.01 (+2.56%) | 640,000 |
17 Jun 2020 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.015 (-3.70%) | 192,000 |
16 Jun 2020 | HKD | 0.395 | 0.41 | 0.39 | 0.405 | 0.405 | +0.015 (+3.85%) | 448,000 |
15 Jun 2020 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 576,000 |
12 Jun 2020 | HKD | 0.38 | 0.405 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 496,000 |
11 Jun 2020 | HKD | 0.385 | 0.4 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 304,000 |
10 Jun 2020 | HKD | 0.395 | 0.41 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 424,000 |
9 Jun 2020 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | +0.005 (+1.28%) | 160,000 |
8 Jun 2020 | HKD | 0.385 | 0.41 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 856,000 |
5 Jun 2020 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 336,000 |
4 Jun 2020 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 64,000 |
3 Jun 2020 | HKD | 0.375 | 0.4 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 1,952,000 |
2 Jun 2020 | HKD | 0.375 | 0.385 | 0.365 | 0.385 | 0.385 | 0.0 (0.0%) | 648,000 |
1 Jun 2020 | HKD | 0.37 | 0.39 | 0.37 | 0.385 | 0.385 | +0.01 (+2.67%) | 292,400 |
29 May 2020 | HKD | 0.365 | 0.375 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 336,000 |
28 May 2020 | HKD | 0.375 | 0.38 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 1,244,000 |
27 May 2020 | HKD | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 368,000 |
26 May 2020 | HKD | 0.39 | 0.395 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 1,048,000 |
25 May 2020 | HKD | 0.39 | 0.39 | 0.37 | 0.375 | 0.375 | -0.01 (-2.60%) | 1,327,000 |
22 May 2020 | HKD | 0.415 | 0.415 | 0.38 | 0.385 | 0.385 | -0.03 (-7.23%) | 2,911,000 |
21 May 2020 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 224,000 |
20 May 2020 | HKD | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 534,140 |
19 May 2020 | HKD | 0.425 | 0.435 | 0.425 | 0.425 | 0.425 | +0.005 (+1.19%) | 37,000 |
18 May 2020 | HKD | 0.425 | 0.43 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 896,000 |
15 May 2020 | HKD | 0.44 | 0.45 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 711,000 |
14 May 2020 | HKD | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | -0.025 (-5.56%) | 908,000 |
13 May 2020 | HKD | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 333,008 |
12 May 2020 | HKD | 0.455 | 0.455 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,856,000 |
11 May 2020 | HKD | 0.43 | 0.46 | 0.425 | 0.45 | 0.45 | +0.02 (+4.65%) | 1,600,000 |
8 May 2020 | HKD | 0.42 | 0.43 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 393,000 |