Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2020 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 20,000 |
28 May 2020 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 16,000 |
27 May 2020 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 20,000 |
26 May 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 38,000 |
25 May 2020 | HKD | 0.53 | 0.57 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 486,000 |
22 May 2020 | HKD | 0.52 | 0.54 | 0.5 | 0.53 | 0.53 | 0.0 (0.0%) | 508,000 |
21 May 2020 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 420,000 |
20 May 2020 | HKD | 0.52 | 0.57 | 0.52 | 0.56 | 0.56 | +0.04 (+7.69%) | 640,000 |
19 May 2020 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 388,000 |
18 May 2020 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 70,000 |
15 May 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.01 (+1.96%) | 2,000 |
14 May 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 30,000 |
13 May 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 82,000 |
12 May 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 50,000 |
11 May 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
8 May 2020 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 640,000 |
7 May 2020 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 54,000 |
6 May 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 42,000 |
5 May 2020 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 20,000 |
4 May 2020 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 24,000 |
29 Apr 2020 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 122,000 |
28 Apr 2020 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -0.04 (-6.67%) | 166,000 |
27 Apr 2020 | HKD | 0.6 | 0.62 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 1,540,000 |
24 Apr 2020 | HKD | 0.52 | 0.66 | 0.52 | 0.6 | 0.6 | +0.07 (+13.21%) | 1,766,000 |
23 Apr 2020 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 42,000 |
22 Apr 2020 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 172,000 |
21 Apr 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 126,000 |
20 Apr 2020 | HKD | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 466,000 |
17 Apr 2020 | HKD | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 6,000 |
16 Apr 2020 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 20,000 |