Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | +0.004 (+1.73%) | 2,496,000 |
17 Jun 2020 | HKD | 0.23 | 0.232 | 0.23 | 0.231 | 0.231 | -0.001 (-0.43%) | 324,000 |
16 Jun 2020 | HKD | 0.249 | 0.249 | 0.222 | 0.232 | 0.232 | -0.008 (-3.33%) | 1,656,000 |
15 Jun 2020 | HKD | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | +0.009 (+3.90%) | 3,930,000 |
12 Jun 2020 | HKD | 0.23 | 0.24 | 0.23 | 0.231 | 0.231 | -0.004 (-1.70%) | 330,000 |
11 Jun 2020 | HKD | 0.227 | 0.235 | 0.227 | 0.235 | 0.235 | +0.005 (+2.17%) | 186,000 |
10 Jun 2020 | HKD | 0.228 | 0.236 | 0.228 | 0.23 | 0.23 | -0.002 (-0.86%) | 450,000 |
9 Jun 2020 | HKD | 0.23 | 0.24 | 0.21 | 0.232 | 0.232 | -0.017 (-6.83%) | 13,356,000 |
8 Jun 2020 | HKD | 0.25 | 0.255 | 0.249 | 0.249 | 0.249 | -0.011 (-4.23%) | 594,000 |
5 Jun 2020 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | +0.01 (+4%) | 1,932,000 |
4 Jun 2020 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
3 Jun 2020 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 11,346,000 |
2 Jun 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
1 Jun 2020 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 2,868,000 |
29 May 2020 | HKD | 0.26 | 0.275 | 0.26 | 0.275 | 0.275 | 0.0 (0.0%) | 1,284,000 |
28 May 2020 | HKD | 0.27 | 0.275 | 0.26 | 0.275 | 0.275 | 0.0 (0.0%) | 558,000 |
27 May 2020 | HKD | 0.265 | 0.28 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 516,000 |
26 May 2020 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.01 (+3.85%) | 648,000 |
25 May 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
22 May 2020 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 426,000 |
21 May 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 396,000 |
20 May 2020 | HKD | 0.29 | 0.3 | 0.255 | 0.27 | 0.27 | -0.01 (-3.57%) | 600,000 |
19 May 2020 | HKD | 0.29 | 0.295 | 0.28 | 0.28 | 0.28 | +0.01 (+3.70%) | 372,000 |
18 May 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 234,000 |
15 May 2020 | HKD | 0.255 | 0.325 | 0.255 | 0.27 | 0.27 | -0.015 (-5.26%) | 4,464,000 |
14 May 2020 | HKD | 0.255 | 0.285 | 0.25 | 0.285 | 0.285 | -0.005 (-1.72%) | 102,000 |
13 May 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.01 (+3.57%) | 144,000 |
12 May 2020 | HKD | 0.3 | 0.31 | 0.27 | 0.28 | 0.28 | -0.035 (-11.11%) | 546,000 |
11 May 2020 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 72,000 |
8 May 2020 | HKD | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 792,000 |