Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | HKD | 0.17 | 0.18 | 0.17 | 0.175 | 0.175 | -0.011 (-5.91%) | 20,000 |
24 Jun 2020 | HKD | 0.173 | 0.186 | 0.167 | 0.186 | 0.186 | +0.006 (+3.33%) | 471,000 |
23 Jun 2020 | HKD | 0.165 | 0.18 | 0.16 | 0.18 | 0.18 | 0.0 (0.0%) | 242,000 |
22 Jun 2020 | HKD | 0.186 | 0.186 | 0.18 | 0.18 | 0.18 | +0.002 (+1.12%) | 101,000 |
19 Jun 2020 | HKD | 0.18 | 0.18 | 0.175 | 0.178 | 0.178 | +0.001 (+0.56%) | 68,000 |
18 Jun 2020 | HKD | 0.164 | 0.186 | 0.149 | 0.177 | 0.177 | +0.013 (+7.93%) | 1,437,000 |
17 Jun 2020 | HKD | 0.144 | 0.175 | 0.144 | 0.164 | 0.164 | +0.02 (+13.89%) | 1,612,000 |
16 Jun 2020 | HKD | 0.15 | 0.15 | 0.143 | 0.144 | 0.144 | 0.0 (0.0%) | 343,000 |
15 Jun 2020 | HKD | 0.154 | 0.168 | 0.144 | 0.144 | 0.144 | -0.016 (-10.00%) | 291,000 |
12 Jun 2020 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
11 Jun 2020 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
10 Jun 2020 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.005 (+3.23%) | 0 |
9 Jun 2020 | HKD | 0.155 | 0.155 | 0.154 | 0.155 | 0.155 | 0.0 (0.0%) | 215,000 |
8 Jun 2020 | HKD | 0.16 | 0.175 | 0.154 | 0.155 | 0.155 | +0.001 (+0.65%) | 136,000 |
5 Jun 2020 | HKD | 0.186 | 0.186 | 0.154 | 0.154 | 0.154 | -0.001 (-0.65%) | 126,000 |
4 Jun 2020 | HKD | 0.186 | 0.186 | 0.15 | 0.155 | 0.155 | +0.005 (+3.33%) | 394,000 |
3 Jun 2020 | HKD | 0.15 | 0.155 | 0.149 | 0.15 | 0.15 | -0.005 (-3.23%) | 278,000 |
2 Jun 2020 | HKD | 0.146 | 0.155 | 0.146 | 0.155 | 0.155 | 0.0 (0.0%) | 251,000 |
1 Jun 2020 | HKD | 0.175 | 0.175 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 48,000 |
29 May 2020 | HKD | 0.167 | 0.175 | 0.151 | 0.155 | 0.155 | -0.013 (-7.74%) | 1,004,000 |
28 May 2020 | HKD | 0.174 | 0.174 | 0.166 | 0.168 | 0.168 | -0.016 (-8.70%) | 105,000 |
27 May 2020 | HKD | 0.169 | 0.184 | 0.163 | 0.184 | 0.184 | -0.001 (-0.54%) | 95,000 |
26 May 2020 | HKD | 0.184 | 0.185 | 0.184 | 0.185 | 0.185 | +0.006 (+3.35%) | 3,000 |
25 May 2020 | HKD | 0.177 | 0.182 | 0.177 | 0.179 | 0.179 | +0.002 (+1.13%) | 113,000 |
22 May 2020 | HKD | 0.163 | 0.178 | 0.153 | 0.177 | 0.177 | -0.003 (-1.67%) | 994,000 |
21 May 2020 | HKD | 0.174 | 0.182 | 0.161 | 0.18 | 0.18 | -0.01 (-5.26%) | 506,000 |
20 May 2020 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
19 May 2020 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.005 (+2.70%) | 0 |
18 May 2020 | HKD | 0.176 | 0.185 | 0.175 | 0.185 | 0.185 | -0.001 (-0.54%) | 48,000 |
15 May 2020 | HKD | 0.179 | 0.198 | 0.173 | 0.186 | 0.186 | +0.007 (+3.91%) | 157,000 |