Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.43 | 0.46 | 0.42 | 0.43 | 4.3 | -0.03 (-6.52%) | 45,000 |
17 Jun 2020 | HKD | 0.43 | 0.46 | 0.42 | 0.46 | 4.6 | +0.02 (+4.55%) | 57,200 |
16 Jun 2020 | HKD | 0.44 | 0.55 | 0.44 | 0.44 | 4.4 | -0.05 (-10.20%) | 40,001 |
15 Jun 2020 | HKD | 0.44 | 0.54 | 0.44 | 0.49 | 4.9 | +0.03 (+6.52%) | 65,010 |
12 Jun 2020 | HKD | 0.42 | 0.48 | 0.42 | 0.46 | 4.6 | +0.04 (+9.52%) | 2,572,200 |
11 Jun 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | -0.03 (-6.67%) | 0 |
10 Jun 2020 | HKD | 0.43 | 0.45 | 0.42 | 0.45 | 4.5 | 0.0 (0.0%) | 30,000 |
9 Jun 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 4.5 | -0.02 (-4.26%) | 0 |
8 Jun 2020 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.7 | 0.0 (0.0%) | 0 |
5 Jun 2020 | HKD | 0.47 | 0.47 | 0.4 | 0.47 | 4.7 | +0.06 (+14.63%) | 35,000 |
4 Jun 2020 | HKD | 0.46 | 0.46 | 0.4 | 0.41 | 4.1 | -0.09 (-18%) | 160,000 |
3 Jun 2020 | HKD | 0.47 | 0.59 | 0.47 | 0.5 | 5 | 0.0 (0.0%) | 31,200 |
2 Jun 2020 | HKD | 0.43 | 0.5 | 0.43 | 0.5 | 5 | +0.07 (+16.28%) | 36,300 |
1 Jun 2020 | HKD | 0.61 | 0.62 | 0.4 | 0.43 | 4.3 | -0.04 (-8.51%) | 70,126 |
29 May 2020 | HKD | 0.52 | 0.52 | 0.45 | 0.47 | 4.7 | -0.06 (-11.32%) | 25,000 |
28 May 2020 | HKD | 0.52 | 0.55 | 0.52 | 0.53 | 5.3 | 0.0 (0.0%) | 200,140 |
27 May 2020 | HKD | 0.53 | 0.58 | 0.46 | 0.53 | 5.3 | +0.01 (+1.92%) | 260,004 |
26 May 2020 | HKD | 0.52 | 0.59 | 0.46 | 0.52 | 5.2 | +0.03 (+6.12%) | 240,000 |
25 May 2020 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | 0.0 (0.0%) | 0 |
22 May 2020 | HKD | 0.42 | 0.49 | 0.41 | 0.49 | 4.9 | +0.441 (+900.00%) | 50,100 |
21 May 2020 | HKD | 0.049 | 0.049 | 0.049 | 0.049 | 0.49 | -0.461 (-90.39%) | 400,000 |
20 May 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 5.1 | -0.03 (-5.56%) | 0 |
19 May 2020 | HKD | 0.48 | 0.55 | 0.4 | 0.54 | 5.4 | +0.08 (+17.39%) | 115,002 |
18 May 2020 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | 0.0 (0.0%) | 0 |
15 May 2020 | HKD | 0.44 | 0.46 | 0.44 | 0.46 | 4.6 | +0.04 (+9.52%) | 45,000 |
14 May 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | +0.02 (+5%) | 15,000 |
13 May 2020 | HKD | 0.34 | 0.47 | 0.34 | 0.4 | 4 | +0.01 (+2.56%) | 165,000 |
12 May 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | 0.0 (0.0%) | 0 |
11 May 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | 0.0 (0.0%) | 0 |
8 May 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | 0.0 (0.0%) | 0 |