Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2020 | HKD | 0.52 | 0.53 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 2,352,000 |
29 Jun 2020 | HKD | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 3,138,000 |
26 Jun 2020 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 1,662,000 |
24 Jun 2020 | HKD | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 2,582,000 |
23 Jun 2020 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 856,000 |
22 Jun 2020 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 690,000 |
19 Jun 2020 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 1,164,000 |
18 Jun 2020 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 1,298,000 |
17 Jun 2020 | HKD | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 2,708,000 |
16 Jun 2020 | HKD | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 4,108,000 |
15 Jun 2020 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 1,520,000 |
12 Jun 2020 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,546,000 |
11 Jun 2020 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 630,000 |
10 Jun 2020 | HKD | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 6,546,000 |
9 Jun 2020 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,540,000 |
8 Jun 2020 | HKD | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 6,246,000 |
5 Jun 2020 | HKD | 0.52 | 0.61 | 0.51 | 0.6 | 0.6 | +0.08 (+15.38%) | 19,934,000 |
4 Jun 2020 | HKD | 0.5 | 0.52 | 0.49 | 0.52 | 0.52 | +0.02 (+4%) | 7,982,000 |
3 Jun 2020 | HKD | 0.51 | 0.52 | 0.48 | 0.5 | 0.5 | +0.005 (+1.01%) | 3,196,000 |
2 Jun 2020 | HKD | 0.48 | 0.51 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 9,436,000 |
1 Jun 2020 | HKD | 0.445 | 0.495 | 0.44 | 0.48 | 0.48 | +0.03 (+6.67%) | 21,742,000 |
29 May 2020 | HKD | 0.445 | 0.475 | 0.42 | 0.45 | 0.45 | +0.005 (+1.12%) | 16,575,061 |
28 May 2020 | HKD | 0.435 | 0.445 | 0.42 | 0.445 | 0.445 | +0.015 (+3.49%) | 4,914,000 |
27 May 2020 | HKD | 0.465 | 0.465 | 0.41 | 0.43 | 0.43 | -0.035 (-7.53%) | 8,618,920 |
26 May 2020 | HKD | 0.385 | 0.48 | 0.37 | 0.465 | 0.465 | +0.09 (+24%) | 16,434,000 |
25 May 2020 | HKD | 0.37 | 0.38 | 0.365 | 0.375 | 0.375 | -0.005 (-1.32%) | 2,614,000 |
22 May 2020 | HKD | 0.4 | 0.4 | 0.375 | 0.38 | 0.38 | -0.015 (-3.80%) | 4,920,000 |
21 May 2020 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 2,696,000 |
20 May 2020 | HKD | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 3,368,000 |
19 May 2020 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,920,000 |