Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2020 | HKD | 0.013 | 0.015 | 0.012 | 0.015 | 0.015 | 0.0 (0.0%) | 30,112,000 |
25 May 2020 | HKD | 0.014 | 0.015 | 0.014 | 0.015 | 0.015 | 0.0 (0.0%) | 4,714,000 |
22 May 2020 | HKD | 0.016 | 0.016 | 0.015 | 0.015 | 0.015 | -0.002 (-11.76%) | 3,324,000 |
21 May 2020 | HKD | 0.017 | 0.017 | 0.016 | 0.017 | 0.017 | 0.0 (0.0%) | 1,784,000 |
20 May 2020 | HKD | 0.016 | 0.017 | 0.016 | 0.017 | 0.017 | 0.0 (0.0%) | 5,130,000 |
19 May 2020 | HKD | 0.016 | 0.017 | 0.016 | 0.017 | 0.017 | -0.001 (-5.56%) | 946,000 |
18 May 2020 | HKD | 0.016 | 0.018 | 0.016 | 0.018 | 0.018 | 0.0 (0.0%) | 7,992,000 |
15 May 2020 | HKD | 0.019 | 0.019 | 0.016 | 0.018 | 0.018 | -0.001 (-5.26%) | 10,116,000 |
14 May 2020 | HKD | 0.018 | 0.019 | 0.018 | 0.019 | 0.019 | 0.0 (0.0%) | 3,750,000 |
13 May 2020 | HKD | 0.018 | 0.02 | 0.017 | 0.019 | 0.019 | +0.001 (+5.56%) | 43,522,000 |
12 May 2020 | HKD | 0.019 | 0.019 | 0.018 | 0.018 | 0.018 | -0.001 (-5.26%) | 1,100,000 |
11 May 2020 | HKD | 0.019 | 0.019 | 0.018 | 0.019 | 0.019 | 0.0 (0.0%) | 3,022,000 |
8 May 2020 | HKD | 0.018 | 0.019 | 0.018 | 0.019 | 0.019 | 0.0 (0.0%) | 9,682,000 |
7 May 2020 | HKD | 0.017 | 0.02 | 0.017 | 0.019 | 0.019 | 0.0 (0.0%) | 118,360,000 |
6 May 2020 | HKD | 0.019 | 0.02 | 0.017 | 0.019 | 0.019 | 0.0 (0.0%) | 23,674,000 |
5 May 2020 | HKD | 0.02 | 0.022 | 0.019 | 0.019 | 0.019 | -0.001 (-5%) | 17,616,000 |
4 May 2020 | HKD | 0.02 | 0.022 | 0.019 | 0.02 | 0.02 | -0.002 (-9.09%) | 8,382,000 |
29 Apr 2020 | HKD | 0.021 | 0.022 | 0.021 | 0.022 | 0.022 | +0.001 (+4.76%) | 2,862,000 |
28 Apr 2020 | HKD | 0.022 | 0.022 | 0.02 | 0.021 | 0.021 | -0.003 (-12.50%) | 7,726,000 |
27 Apr 2020 | HKD | 0.025 | 0.025 | 0.024 | 0.024 | 0.024 | 0.0 (0.0%) | 822,000 |
24 Apr 2020 | HKD | 0.024 | 0.024 | 0.021 | 0.024 | 0.024 | -0.002 (-7.69%) | 18,958,000 |
23 Apr 2020 | HKD | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | 0.0 (0.0%) | 704,000 |
22 Apr 2020 | HKD | 0.026 | 0.026 | 0.024 | 0.026 | 0.026 | -0.001 (-3.70%) | 4,624,000 |
21 Apr 2020 | HKD | 0.028 | 0.028 | 0.026 | 0.027 | 0.027 | -0.003 (-10%) | 1,654,000 |
20 Apr 2020 | HKD | 0.028 | 0.03 | 0.028 | 0.03 | 0.03 | -0.001 (-3.23%) | 3,410,000 |
17 Apr 2020 | HKD | 0.034 | 0.036 | 0.03 | 0.031 | 0.031 | +0.003 (+10.71%) | 15,030,000 |
16 Apr 2020 | HKD | 0.031 | 0.033 | 0.028 | 0.028 | 0.028 | -0.005 (-15.15%) | 6,474,000 |
15 Apr 2020 | HKD | 0.035 | 0.036 | 0.031 | 0.033 | 0.033 | -0.001 (-2.94%) | 17,186,000 |
14 Apr 2020 | HKD | 0.035 | 0.036 | 0.03 | 0.034 | 0.034 | +0.003 (+9.68%) | 19,436,000 |
9 Apr 2020 | HKD | 0.024 | 0.036 | 0.024 | 0.031 | 0.031 | +0.007 (+29.17%) | 40,060,000 |