Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.179 | 0.179 | 0.168 | 0.173 | 0.173 | -0.007 (-3.89%) | 1,700,000 |
17 Jun 2020 | HKD | 0.183 | 0.183 | 0.18 | 0.18 | 0.18 | -0.003 (-1.64%) | 130,000 |
16 Jun 2020 | HKD | 0.183 | 0.184 | 0.178 | 0.183 | 0.183 | 0.0 (0.0%) | 80,000 |
15 Jun 2020 | HKD | 0.183 | 0.185 | 0.183 | 0.183 | 0.183 | 0.0 (0.0%) | 280,000 |
12 Jun 2020 | HKD | 0.184 | 0.185 | 0.178 | 0.183 | 0.183 | -0.001 (-0.54%) | 430,000 |
11 Jun 2020 | HKD | 0.172 | 0.185 | 0.172 | 0.184 | 0.184 | +0.004 (+2.22%) | 230,000 |
10 Jun 2020 | HKD | 0.189 | 0.189 | 0.175 | 0.18 | 0.18 | -0.008 (-4.26%) | 1,230,000 |
9 Jun 2020 | HKD | 0.186 | 0.188 | 0.185 | 0.188 | 0.188 | 0.0 (0.0%) | 950,000 |
8 Jun 2020 | HKD | 0.188 | 0.188 | 0.184 | 0.188 | 0.188 | 0.0 (0.0%) | 600,000 |
5 Jun 2020 | HKD | 0.184 | 0.189 | 0.182 | 0.188 | 0.188 | +0.004 (+2.17%) | 1,680,000 |
4 Jun 2020 | HKD | 0.184 | 0.184 | 0.184 | 0.184 | 0.184 | +0.001 (+0.55%) | 300,000 |
3 Jun 2020 | HKD | 0.19 | 0.19 | 0.18 | 0.183 | 0.183 | -0.001 (-0.54%) | 90,000 |
2 Jun 2020 | HKD | 0.186 | 0.186 | 0.18 | 0.184 | 0.184 | -0.001 (-0.54%) | 140,000 |
1 Jun 2020 | HKD | 0.179 | 0.185 | 0.179 | 0.185 | 0.185 | +0.006 (+3.35%) | 70,000 |
29 May 2020 | HKD | 0.175 | 0.18 | 0.17 | 0.179 | 0.179 | -0.001 (-0.56%) | 920,000 |
28 May 2020 | HKD | 0.182 | 0.186 | 0.167 | 0.18 | 0.18 | -0.002 (-1.10%) | 1,350,000 |
27 May 2020 | HKD | 0.183 | 0.183 | 0.177 | 0.182 | 0.182 | -0.001 (-0.55%) | 530,000 |
26 May 2020 | HKD | 0.187 | 0.187 | 0.177 | 0.183 | 0.183 | -0.005 (-2.66%) | 1,130,000 |
25 May 2020 | HKD | 0.196 | 0.196 | 0.161 | 0.188 | 0.188 | -0.011 (-5.53%) | 1,830,000 |
22 May 2020 | HKD | 0.22 | 0.22 | 0.199 | 0.199 | 0.199 | -0.016 (-7.44%) | 2,730,000 |
21 May 2020 | HKD | 0.215 | 0.228 | 0.211 | 0.215 | 0.215 | -0.004 (-1.83%) | 1,180,000 |
20 May 2020 | HKD | 0.216 | 0.225 | 0.21 | 0.219 | 0.219 | +0.004 (+1.86%) | 2,180,000 |
19 May 2020 | HKD | 0.23 | 0.23 | 0.215 | 0.215 | 0.215 | -0.006 (-2.71%) | 2,770,000 |
18 May 2020 | HKD | 0.22 | 0.225 | 0.22 | 0.221 | 0.221 | -0.008 (-3.49%) | 1,800,000 |
15 May 2020 | HKD | 0.23 | 0.234 | 0.221 | 0.229 | 0.229 | -0.003 (-1.29%) | 510,000 |
14 May 2020 | HKD | 0.229 | 0.233 | 0.225 | 0.232 | 0.232 | +0.001 (+0.43%) | 1,740,000 |
13 May 2020 | HKD | 0.232 | 0.235 | 0.231 | 0.231 | 0.231 | -0.008 (-3.35%) | 1,310,000 |
12 May 2020 | HKD | 0.228 | 0.24 | 0.228 | 0.239 | 0.239 | +0.002 (+0.84%) | 2,680,000 |
11 May 2020 | HKD | 0.244 | 0.247 | 0.234 | 0.237 | 0.237 | -0.007 (-2.87%) | 1,460,000 |
8 May 2020 | HKD | 0.244 | 0.265 | 0.24 | 0.244 | 0.244 | +0.002 (+0.83%) | 5,360,000 |