Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | HKD | 0.088 | 0.099 | 0.085 | 0.095 | 1.9 | +0.007 (+7.95%) | 305,800 |
24 Jun 2020 | HKD | 0.081 | 0.104 | 0.08 | 0.088 | 1.76 | +0.006 (+7.32%) | 685,000 |
23 Jun 2020 | HKD | 0.083 | 0.087 | 0.082 | 0.082 | 1.64 | -0.005 (-5.75%) | 81,000 |
22 Jun 2020 | HKD | 0.091 | 0.105 | 0.085 | 0.087 | 1.74 | -0.008 (-8.42%) | 488,459 |
19 Jun 2020 | HKD | 0.08 | 0.113 | 0.08 | 0.095 | 1.9 | +0.022 (+30.14%) | 3,637,106 |
18 Jun 2020 | HKD | 0.07 | 0.08 | 0.07 | 0.073 | 1.46 | -0.007 (-8.75%) | 12,500 |
17 Jun 2020 | HKD | 0.076 | 0.08 | 0.076 | 0.08 | 1.6 | 0.0 (0.0%) | 37,000 |
16 Jun 2020 | HKD | 0.074 | 0.085 | 0.073 | 0.08 | 1.6 | +0.002 (+2.56%) | 215,500 |
15 Jun 2020 | HKD | 0.07 | 0.079 | 0.068 | 0.078 | 1.56 | +0.005 (+6.85%) | 70,000 |
12 Jun 2020 | HKD | 0.079 | 0.084 | 0.071 | 0.073 | 1.46 | +0.002 (+2.82%) | 40,500 |
11 Jun 2020 | HKD | 0.066 | 0.09 | 0.065 | 0.071 | 1.42 | +0.003 (+4.41%) | 290,665 |
10 Jun 2020 | HKD | 0.065 | 0.07 | 0.065 | 0.068 | 1.36 | 0.0 (0.0%) | 40,700 |
9 Jun 2020 | HKD | 0.068 | 0.069 | 0.065 | 0.068 | 1.36 | 0.0 (0.0%) | 30,000 |
8 Jun 2020 | HKD | 0.067 | 0.068 | 0.063 | 0.068 | 1.36 | +0.001 (+1.49%) | 26,500 |
5 Jun 2020 | HKD | 0.067 | 0.067 | 0.064 | 0.067 | 1.34 | -0.001 (-1.47%) | 13,392 |
4 Jun 2020 | HKD | 0.069 | 0.069 | 0.066 | 0.068 | 1.36 | +0.003 (+4.62%) | 13,614 |
3 Jun 2020 | HKD | 0.065 | 0.069 | 0.064 | 0.065 | 1.3 | 0.0 (0.0%) | 65,000 |
2 Jun 2020 | HKD | 0.065 | 0.068 | 0.062 | 0.065 | 1.3 | -0.003 (-4.41%) | 83,196 |
1 Jun 2020 | HKD | 0.065 | 0.068 | 0.065 | 0.068 | 1.36 | +0.001 (+1.49%) | 19,668 |
29 May 2020 | HKD | 0.066 | 0.067 | 0.065 | 0.067 | 1.34 | -0.001 (-1.47%) | 19,000 |
28 May 2020 | HKD | 0.069 | 0.069 | 0.068 | 0.068 | 1.36 | -0.003 (-4.23%) | 9,000 |
27 May 2020 | HKD | 0.068 | 0.071 | 0.068 | 0.071 | 1.42 | -0.003 (-4.05%) | 1,900 |
26 May 2020 | HKD | 0.08 | 0.08 | 0.073 | 0.074 | 1.48 | +0.001 (+1.37%) | 40,660 |
25 May 2020 | HKD | 0.07 | 0.073 | 0.07 | 0.073 | 1.46 | 0.0 (0.0%) | 83,000 |
22 May 2020 | HKD | 0.077 | 0.077 | 0.073 | 0.073 | 1.46 | -0.008 (-9.88%) | 42,500 |
21 May 2020 | HKD | 0.08 | 0.082 | 0.08 | 0.081 | 1.62 | +0.001 (+1.25%) | 82,500 |
20 May 2020 | HKD | 0.078 | 0.081 | 0.078 | 0.08 | 1.6 | +0.002 (+2.56%) | 81,950 |
19 May 2020 | HKD | 0.074 | 0.082 | 0.074 | 0.078 | 1.56 | +0.004 (+5.41%) | 99,000 |
18 May 2020 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 1.48 | -0.001 (-1.33%) | 5,000 |
15 May 2020 | HKD | 0.08 | 0.08 | 0.072 | 0.075 | 1.5 | -0.004 (-5.06%) | 105,000 |