Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2020 | HKD | 0.305 | 0.305 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 620,000 |
26 Jun 2020 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 44,000 |
24 Jun 2020 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 10,400 |
23 Jun 2020 | HKD | 0.285 | 0.3 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 90,000 |
22 Jun 2020 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
19 Jun 2020 | HKD | 0.29 | 0.3 | 0.28 | 0.3 | 0.3 | -0.005 (-1.64%) | 350,000 |
18 Jun 2020 | HKD | 0.3 | 0.33 | 0.295 | 0.305 | 0.305 | +0.02 (+7.02%) | 382,000 |
17 Jun 2020 | HKD | 0.23 | 0.33 | 0.23 | 0.285 | 0.285 | +0.066 (+30.14%) | 4,194,200 |
16 Jun 2020 | HKD | 0.2 | 0.219 | 0.2 | 0.219 | 0.219 | -0.001 (-0.45%) | 222,160 |
15 Jun 2020 | HKD | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,250,000 |
12 Jun 2020 | HKD | 0.185 | 0.215 | 0.185 | 0.215 | 0.215 | +0.03 (+16.22%) | 270,000 |
11 Jun 2020 | HKD | 0.185 | 0.22 | 0.185 | 0.185 | 0.185 | +0.006 (+3.35%) | 400 |
10 Jun 2020 | HKD | 0.123 | 0.179 | 0.123 | 0.179 | 0.179 | -0.021 (-10.50%) | 24,400 |
9 Jun 2020 | HKD | 0.2 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 855,000 |
8 Jun 2020 | HKD | 0.23 | 0.23 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 250,200 |
5 Jun 2020 | HKD | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -0.03 (-12%) | 500,000 |
4 Jun 2020 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.025 (+11.11%) | 40,000 |
3 Jun 2020 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 36,200 |
2 Jun 2020 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 13,000 |
1 Jun 2020 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 14,424 |
29 May 2020 | HKD | 0.24 | 0.24 | 0.229 | 0.23 | 0.23 | -0.02 (-8%) | 82,000 |
28 May 2020 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.025 (-9.09%) | 158,000 |
27 May 2020 | HKD | 0.26 | 0.285 | 0.255 | 0.275 | 0.275 | +0.02 (+7.84%) | 320,200 |
26 May 2020 | HKD | 0.241 | 0.255 | 0.241 | 0.255 | 0.255 | +0.024 (+10.39%) | 692,072 |
25 May 2020 | HKD | 0.231 | 0.231 | 0.23 | 0.231 | 0.231 | +0.001 (+0.43%) | 462,000 |
22 May 2020 | HKD | 0.2 | 0.24 | 0.2 | 0.23 | 0.23 | -0.03 (-11.54%) | 140,000 |
21 May 2020 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 240,800 |
20 May 2020 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 28,400 |
19 May 2020 | HKD | 0.27 | 0.27 | 0.055 | 0.27 | 0.27 | -0.01 (-3.57%) | 4,000 |
18 May 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |