Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | HKD | 0.212 | 0.212 | 0.208 | 0.21 | 0.21 | -0.006 (-2.78%) | 88,000 |
24 Jun 2020 | HKD | 0.216 | 0.217 | 0.208 | 0.216 | 0.216 | -0.005 (-2.26%) | 112,000 |
23 Jun 2020 | HKD | 0.221 | 0.221 | 0.21 | 0.221 | 0.221 | -0.009 (-3.91%) | 100,000 |
22 Jun 2020 | HKD | 0.222 | 0.235 | 0.222 | 0.23 | 0.23 | +0.002 (+0.88%) | 60,000 |
19 Jun 2020 | HKD | 0.233 | 0.233 | 0.22 | 0.228 | 0.228 | -0.002 (-0.87%) | 427,000 |
18 Jun 2020 | HKD | 0.232 | 0.232 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 114,000 |
17 Jun 2020 | HKD | 0.23 | 0.236 | 0.228 | 0.235 | 0.235 | -0.003 (-1.26%) | 250,000 |
16 Jun 2020 | HKD | 0.235 | 0.238 | 0.222 | 0.238 | 0.238 | -0.004 (-1.65%) | 484,000 |
15 Jun 2020 | HKD | 0.243 | 0.249 | 0.238 | 0.242 | 0.242 | -0.001 (-0.41%) | 468,000 |
12 Jun 2020 | HKD | 0.244 | 0.244 | 0.24 | 0.243 | 0.243 | -0.002 (-0.82%) | 324,000 |
11 Jun 2020 | HKD | 0.249 | 0.249 | 0.241 | 0.245 | 0.245 | -0.005 (-2%) | 428,800 |
10 Jun 2020 | HKD | 0.238 | 0.25 | 0.238 | 0.25 | 0.25 | +0.012 (+5.04%) | 768,000 |
9 Jun 2020 | HKD | 0.241 | 0.241 | 0.235 | 0.238 | 0.238 | -0.004 (-1.65%) | 380,000 |
8 Jun 2020 | HKD | 0.243 | 0.249 | 0.242 | 0.242 | 0.242 | -0.003 (-1.22%) | 258,000 |
5 Jun 2020 | HKD | 0.24 | 0.245 | 0.232 | 0.245 | 0.245 | +0.001 (+0.41%) | 424,000 |
4 Jun 2020 | HKD | 0.235 | 0.248 | 0.232 | 0.244 | 0.244 | +0.009 (+3.83%) | 738,000 |
3 Jun 2020 | HKD | 0.233 | 0.235 | 0.233 | 0.235 | 0.235 | 0.0 (0.0%) | 26,000 |
2 Jun 2020 | HKD | 0.233 | 0.235 | 0.23 | 0.235 | 0.235 | +0.001 (+0.43%) | 524,000 |
1 Jun 2020 | HKD | 0.235 | 0.235 | 0.23 | 0.234 | 0.234 | -0.006 (-2.50%) | 51,192,000 |
29 May 2020 | HKD | 0.249 | 0.249 | 0.234 | 0.24 | 0.24 | 0.0 (0.0%) | 764,000 |
28 May 2020 | HKD | 0.255 | 0.26 | 0.235 | 0.24 | 0.24 | -0.02 (-7.69%) | 1,720,000 |
27 May 2020 | HKD | 0.26 | 0.26 | 0.249 | 0.26 | 0.26 | -0.005 (-1.89%) | 824,000 |
26 May 2020 | HKD | 0.27 | 0.27 | 0.243 | 0.265 | 0.265 | +0.01 (+3.92%) | 708,000 |
25 May 2020 | HKD | 0.26 | 0.265 | 0.242 | 0.255 | 0.255 | +0.005 (+2%) | 748,000 |
22 May 2020 | HKD | 0.25 | 0.25 | 0.241 | 0.25 | 0.25 | 0.0 (0.0%) | 426,000 |
21 May 2020 | HKD | 0.255 | 0.255 | 0.242 | 0.25 | 0.25 | 0.0 (0.0%) | 788,000 |
20 May 2020 | HKD | 0.26 | 0.26 | 0.247 | 0.25 | 0.25 | 0.0 (0.0%) | 276,000 |
19 May 2020 | HKD | 0.26 | 0.26 | 0.249 | 0.25 | 0.25 | 0.0 (0.0%) | 291,500 |
18 May 2020 | HKD | 0.24 | 0.26 | 0.236 | 0.25 | 0.25 | +0.006 (+2.46%) | 352,000 |
15 May 2020 | HKD | 0.238 | 0.25 | 0.238 | 0.244 | 0.244 | -0.003 (-1.21%) | 26,000 |