Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2020 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | +0.031 (+12.45%) | 413,000 |
14 May 2020 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 0 |
13 May 2020 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 0 |
12 May 2020 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 0 |
11 May 2020 | HKD | 0.249 | 0.249 | 0.23 | 0.249 | 0.249 | -0.001 (-0.40%) | 4,040 |
8 May 2020 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
7 May 2020 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
6 May 2020 | HKD | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | +0.01 (+4.17%) | 62,000 |
5 May 2020 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 130,500 |
4 May 2020 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 81,000 |
29 Apr 2020 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | -0.025 (-8.93%) | 70,000 |
28 Apr 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 150,000 |
27 Apr 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
24 Apr 2020 | HKD | 0.29 | 0.29 | 0.05 | 0.29 | 0.29 | 0.0 (0.0%) | 3,000 |
23 Apr 2020 | HKD | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | +0.02 (+7.41%) | 239,200 |
22 Apr 2020 | HKD | 0.27 | 0.275 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 2,000 |
21 Apr 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 24,000 |
20 Apr 2020 | HKD | 0.27 | 0.3 | 0.27 | 0.27 | 0.27 | +0.015 (+5.88%) | 1,626,000 |
17 Apr 2020 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 20,000 |
16 Apr 2020 | HKD | 0.255 | 0.27 | 0.25 | 0.255 | 0.255 | -0.035 (-12.07%) | 700,000 |
15 Apr 2020 | HKD | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +0.025 (+9.43%) | 240,000 |
14 Apr 2020 | HKD | 0.265 | 0.295 | 0.25 | 0.265 | 0.265 | -0.05 (-15.87%) | 1,256,100 |
9 Apr 2020 | HKD | 0.26 | 0.315 | 0.255 | 0.315 | 0.315 | +0.03 (+10.53%) | 390,000 |
8 Apr 2020 | HKD | 0.275 | 0.285 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 200,000 |
7 Apr 2020 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 96,000 |
6 Apr 2020 | HKD | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -0.015 (-5.08%) | 250,000 |
3 Apr 2020 | HKD | 0.29 | 0.295 | 0.28 | 0.295 | 0.295 | -0.015 (-4.84%) | 470,060 |
2 Apr 2020 | HKD | 0.315 | 0.32 | 0.28 | 0.31 | 0.31 | -0.005 (-1.59%) | 220,000 |
1 Apr 2020 | HKD | 0.31 | 0.315 | 0.265 | 0.315 | 0.315 | -0.005 (-1.56%) | 870,012 |
31 Mar 2020 | HKD | 0.32 | 0.33 | 0.265 | 0.32 | 0.32 | -0.025 (-7.25%) | 1,985,100 |