Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.148 | 0.15 | 0.145 | 0.149 | 0.149 | +0.001 (+0.68%) | 1,155,000 |
17 Jun 2020 | HKD | 0.145 | 0.161 | 0.143 | 0.148 | 0.148 | +0.003 (+2.07%) | 5,520,000 |
16 Jun 2020 | HKD | 0.135 | 0.149 | 0.135 | 0.145 | 0.145 | +0.011 (+8.21%) | 1,683,000 |
15 Jun 2020 | HKD | 0.14 | 0.14 | 0.129 | 0.134 | 0.134 | -0.006 (-4.29%) | 1,530,000 |
12 Jun 2020 | HKD | 0.141 | 0.143 | 0.137 | 0.14 | 0.14 | -0.001 (-0.71%) | 1,122,000 |
11 Jun 2020 | HKD | 0.14 | 0.154 | 0.14 | 0.141 | 0.141 | -0.009 (-6%) | 1,632,000 |
10 Jun 2020 | HKD | 0.139 | 0.157 | 0.138 | 0.15 | 0.15 | +0.011 (+7.91%) | 5,799,021 |
9 Jun 2020 | HKD | 0.133 | 0.142 | 0.132 | 0.139 | 0.139 | +0.006 (+4.51%) | 3,740,016 |
8 Jun 2020 | HKD | 0.131 | 0.135 | 0.13 | 0.133 | 0.133 | +0.007 (+5.56%) | 4,059,000 |
5 Jun 2020 | HKD | 0.122 | 0.126 | 0.122 | 0.126 | 0.126 | +0.005 (+4.13%) | 2,064,000 |
4 Jun 2020 | HKD | 0.121 | 0.123 | 0.121 | 0.121 | 0.121 | +0.003 (+2.54%) | 1,963,800 |
3 Jun 2020 | HKD | 0.115 | 0.12 | 0.114 | 0.118 | 0.118 | +0.004 (+3.51%) | 1,638,001 |
2 Jun 2020 | HKD | 0.114 | 0.116 | 0.112 | 0.114 | 0.114 | +0.002 (+1.79%) | 2,070,000 |
1 Jun 2020 | HKD | 0.114 | 0.116 | 0.112 | 0.112 | 0.112 | -0.001 (-0.88%) | 2,082,000 |
29 May 2020 | HKD | 0.113 | 0.117 | 0.111 | 0.113 | 0.113 | 0.0 (0.0%) | 3,084,000 |
28 May 2020 | HKD | 0.12 | 0.12 | 0.111 | 0.113 | 0.113 | -0.009 (-7.38%) | 3,000,000 |
27 May 2020 | HKD | 0.122 | 0.123 | 0.121 | 0.122 | 0.122 | -0.002 (-1.61%) | 804,000 |
26 May 2020 | HKD | 0.12 | 0.129 | 0.12 | 0.124 | 0.124 | +0.001 (+0.81%) | 1,404,000 |
25 May 2020 | HKD | 0.128 | 0.128 | 0.12 | 0.123 | 0.123 | -0.005 (-3.91%) | 4,777,135 |
22 May 2020 | HKD | 0.135 | 0.135 | 0.126 | 0.128 | 0.128 | -0.008 (-5.88%) | 4,443,000 |
21 May 2020 | HKD | 0.13 | 0.138 | 0.125 | 0.136 | 0.136 | +0.001 (+0.74%) | 3,276,517 |
20 May 2020 | HKD | 0.138 | 0.139 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 1,038,000 |
19 May 2020 | HKD | 0.137 | 0.14 | 0.134 | 0.14 | 0.14 | 0.0 (0.0%) | 1,581,009 |
18 May 2020 | HKD | 0.137 | 0.14 | 0.137 | 0.14 | 0.14 | +0.002 (+1.45%) | 264,000 |
15 May 2020 | HKD | 0.139 | 0.139 | 0.138 | 0.138 | 0.138 | -0.002 (-1.43%) | 6,000 |
14 May 2020 | HKD | 0.139 | 0.14 | 0.134 | 0.14 | 0.14 | +0.002 (+1.45%) | 1,860,000 |
13 May 2020 | HKD | 0.14 | 0.141 | 0.138 | 0.138 | 0.138 | -0.004 (-2.82%) | 1,602,000 |
12 May 2020 | HKD | 0.14 | 0.143 | 0.139 | 0.142 | 0.142 | +0.002 (+1.43%) | 1,782,000 |
11 May 2020 | HKD | 0.142 | 0.142 | 0.139 | 0.14 | 0.14 | -0.001 (-0.71%) | 390,000 |
8 May 2020 | HKD | 0.14 | 0.142 | 0.14 | 0.141 | 0.141 | 0.0 (0.0%) | 702,000 |