Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2020 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
25 May 2020 | HKD | 0.275 | 0.29 | 0.275 | 0.3 | 0.3 | +0.01 (+3.45%) | 308,000 |
22 May 2020 | HKD | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | -0.015 (-4.92%) | 348,000 |
21 May 2020 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
20 May 2020 | HKD | 0.32 | 0.32 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,708,000 |
19 May 2020 | HKD | 0.295 | 0.31 | 0.295 | 0.31 | 0.31 | +0.015 (+5.08%) | 256,000 |
18 May 2020 | HKD | 0.305 | 0.315 | 0.285 | 0.295 | 0.295 | -0.02 (-6.35%) | 772,000 |
15 May 2020 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 380,000 |
14 May 2020 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 112,000 |
13 May 2020 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
12 May 2020 | HKD | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 100,000 |
11 May 2020 | HKD | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 196,000 |
8 May 2020 | HKD | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 56,000 |
7 May 2020 | HKD | 0.315 | 0.325 | 0.305 | 0.32 | 0.32 | +0.015 (+4.92%) | 64,000 |
6 May 2020 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | -0.015 (-4.69%) | 724,000 |
5 May 2020 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 40,000 |
4 May 2020 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.025 (-7.35%) | 60,000 |
29 Apr 2020 | HKD | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 184,000 |
28 Apr 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 8,000 |
27 Apr 2020 | HKD | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 368,000 |
24 Apr 2020 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
23 Apr 2020 | HKD | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 780,000 |
22 Apr 2020 | HKD | 0.305 | 0.34 | 0.3 | 0.32 | 0.32 | +0.015 (+4.92%) | 468,000 |
21 Apr 2020 | HKD | 0.31 | 0.315 | 0.3 | 0.305 | 0.305 | -0.02 (-6.15%) | 476,000 |
20 Apr 2020 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 40,000 |
17 Apr 2020 | HKD | 0.335 | 0.345 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 720,000 |
16 Apr 2020 | HKD | 0.335 | 0.335 | 0.32 | 0.335 | 0.335 | 0.0 (0.0%) | 96,000 |
15 Apr 2020 | HKD | 0.34 | 0.34 | 0.32 | 0.335 | 0.335 | -0.01 (-2.90%) | 120,000 |
14 Apr 2020 | HKD | 0.31 | 0.345 | 0.305 | 0.345 | 0.345 | +0.025 (+7.81%) | 200,000 |
9 Apr 2020 | HKD | 0.31 | 0.32 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 432,000 |