Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.208 | 0.214 | 0.205 | 0.21 | 0.84 | +0.004 (+1.94%) | 3,482,500 |
17 Jun 2020 | HKD | 0.204 | 0.207 | 0.2 | 0.206 | 0.824 | +0.002 (+0.98%) | 2,785,000 |
16 Jun 2020 | HKD | 0.199 | 0.205 | 0.197 | 0.204 | 0.816 | +0.005 (+2.51%) | 2,535,000 |
15 Jun 2020 | HKD | 0.196 | 0.2 | 0.195 | 0.199 | 0.796 | +0.011 (+5.85%) | 3,905,000 |
12 Jun 2020 | HKD | 0.184 | 0.189 | 0.18 | 0.188 | 0.752 | +0.007 (+3.87%) | 3,775,000 |
11 Jun 2020 | HKD | 0.179 | 0.182 | 0.176 | 0.181 | 0.724 | +0.002 (+1.12%) | 2,735,000 |
10 Jun 2020 | HKD | 0.176 | 0.179 | 0.173 | 0.179 | 0.716 | +0.003 (+1.70%) | 1,290,000 |
9 Jun 2020 | HKD | 0.179 | 0.179 | 0.171 | 0.176 | 0.704 | -0.003 (-1.68%) | 3,795,000 |
8 Jun 2020 | HKD | 0.169 | 0.183 | 0.169 | 0.179 | 0.716 | +0.013 (+7.83%) | 3,735,000 |
5 Jun 2020 | HKD | 0.16 | 0.176 | 0.16 | 0.166 | 0.664 | +0.01 (+6.41%) | 4,955,000 |
4 Jun 2020 | HKD | 0.16 | 0.16 | 0.15 | 0.156 | 0.624 | +0.006 (+4%) | 1,550,000 |
3 Jun 2020 | HKD | 0.149 | 0.152 | 0.146 | 0.15 | 0.6 | +0.002 (+1.35%) | 2,925,000 |
2 Jun 2020 | HKD | 0.148 | 0.163 | 0.143 | 0.148 | 0.592 | 0.0 (0.0%) | 2,415,000 |
1 Jun 2020 | HKD | 0.134 | 0.148 | 0.13 | 0.148 | 0.592 | +0.016 (+12.12%) | 3,605,000 |
29 May 2020 | HKD | 0.128 | 0.133 | 0.125 | 0.132 | 0.528 | +0.004 (+3.13%) | 2,940,000 |
28 May 2020 | HKD | 0.126 | 0.13 | 0.123 | 0.128 | 0.512 | +0.002 (+1.59%) | 2,195,000 |
27 May 2020 | HKD | 0.128 | 0.128 | 0.126 | 0.126 | 0.504 | +0.001 (+0.80%) | 10,000 |
26 May 2020 | HKD | 0.123 | 0.126 | 0.119 | 0.125 | 0.5 | 0.0 (0.0%) | 1,280,000 |
25 May 2020 | HKD | 0.121 | 0.127 | 0.118 | 0.125 | 0.5 | -0.003 (-2.34%) | 290,000 |
22 May 2020 | HKD | 0.123 | 0.128 | 0.123 | 0.128 | 0.512 | +0.001 (+0.79%) | 1,520,000 |
21 May 2020 | HKD | 0.128 | 0.128 | 0.123 | 0.127 | 0.508 | 0.0 (0.0%) | 325,000 |
20 May 2020 | HKD | 0.128 | 0.128 | 0.124 | 0.127 | 0.508 | +0.004 (+3.25%) | 575,000 |
19 May 2020 | HKD | 0.13 | 0.13 | 0.121 | 0.123 | 0.492 | 0.0 (0.0%) | 1,010,000 |
18 May 2020 | HKD | 0.126 | 0.129 | 0.119 | 0.123 | 0.492 | +0.008 (+6.96%) | 935,000 |
15 May 2020 | HKD | 0.114 | 0.136 | 0.111 | 0.115 | 0.46 | +0.006 (+5.50%) | 515,000 |
14 May 2020 | HKD | 0.112 | 0.114 | 0.109 | 0.109 | 0.436 | -0.003 (-2.68%) | 1,405,000 |
13 May 2020 | HKD | 0.111 | 0.113 | 0.108 | 0.112 | 0.448 | +0.001 (+0.90%) | 452,500 |
12 May 2020 | HKD | 0.106 | 0.127 | 0.106 | 0.111 | 0.444 | -0.001 (-0.89%) | 1,375,000 |
11 May 2020 | HKD | 0.118 | 0.125 | 0.112 | 0.112 | 0.448 | +0.004 (+3.70%) | 255,000 |
8 May 2020 | HKD | 0.107 | 0.108 | 0.102 | 0.108 | 0.432 | +0.001 (+0.93%) | 75,000 |