Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.062 | 0.063 | 0.062 | 0.063 | 0.63 | +0.001 (+1.61%) | 168,000 |
17 Jun 2020 | HKD | 0.064 | 0.064 | 0.062 | 0.062 | 0.62 | -0.002 (-3.13%) | 560,000 |
16 Jun 2020 | HKD | 0.063 | 0.065 | 0.062 | 0.064 | 0.64 | +0.002 (+3.23%) | 11,104,000 |
15 Jun 2020 | HKD | 0.062 | 0.062 | 0.06 | 0.062 | 0.62 | -0.001 (-1.59%) | 424,000 |
12 Jun 2020 | HKD | 0.063 | 0.063 | 0.062 | 0.063 | 0.63 | -0.002 (-3.08%) | 688,000 |
11 Jun 2020 | HKD | 0.064 | 0.065 | 0.062 | 0.065 | 0.65 | 0.0 (0.0%) | 12,134,500 |
10 Jun 2020 | HKD | 0.063 | 0.065 | 0.06 | 0.065 | 0.65 | 0.0 (0.0%) | 4,024,000 |
9 Jun 2020 | HKD | 0.065 | 0.066 | 0.063 | 0.065 | 0.65 | +0.001 (+1.56%) | 2,056,000 |
8 Jun 2020 | HKD | 0.065 | 0.066 | 0.063 | 0.064 | 0.64 | -0.002 (-3.03%) | 3,654,500 |
5 Jun 2020 | HKD | 0.066 | 0.066 | 0.061 | 0.066 | 0.66 | 0.0 (0.0%) | 6,992,000 |
4 Jun 2020 | HKD | 0.077 | 0.077 | 0.065 | 0.066 | 0.66 | -0.006 (-8.33%) | 34,936,000 |
3 Jun 2020 | HKD | 0.11 | 0.17 | 0.056 | 0.072 | 0.72 | -0.038 (-34.55%) | 178,264,000 |
2 Jun 2020 | HKD | 0.106 | 0.11 | 0.105 | 0.11 | 1.1 | +0.004 (+3.77%) | 2,866,500 |
1 Jun 2020 | HKD | 0.101 | 0.117 | 0.1 | 0.106 | 1.06 | +0.005 (+4.95%) | 6,082,500 |
29 May 2020 | HKD | 0.083 | 0.106 | 0.083 | 0.101 | 1.01 | +0.021 (+26.25%) | 7,951,500 |
28 May 2020 | HKD | 0.087 | 0.087 | 0.08 | 0.08 | 0.8 | -0.008 (-9.09%) | 1,782,500 |
27 May 2020 | HKD | 0.088 | 0.088 | 0.088 | 0.088 | 0.88 | -0.001 (-1.12%) | 40,000 |
26 May 2020 | HKD | 0.084 | 0.089 | 0.084 | 0.089 | 0.89 | -0.005 (-5.32%) | 236,500 |
25 May 2020 | HKD | 0.094 | 0.094 | 0.094 | 0.094 | 0.94 | -0.001 (-1.05%) | 0 |
22 May 2020 | HKD | 0.092 | 0.096 | 0.092 | 0.095 | 0.95 | -0.003 (-3.06%) | 1,674,000 |
21 May 2020 | HKD | 0.094 | 0.098 | 0.091 | 0.098 | 0.98 | +0.002 (+2.08%) | 4,625,000 |
20 May 2020 | HKD | 0.096 | 0.096 | 0.096 | 0.096 | 0.96 | 0.0 (0.0%) | 0 |
19 May 2020 | HKD | 0.096 | 0.096 | 0.096 | 0.096 | 0.96 | 0.0 (0.0%) | 0 |
18 May 2020 | HKD | 0.092 | 0.098 | 0.083 | 0.096 | 0.96 | +0.004 (+4.35%) | 3,928,000 |
15 May 2020 | HKD | 0.099 | 0.099 | 0.092 | 0.092 | 0.92 | -0.007 (-7.07%) | 4,648,000 |
14 May 2020 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.99 | 0.0 (0.0%) | 40,000 |
13 May 2020 | HKD | 0.099 | 0.101 | 0.099 | 0.099 | 0.99 | -0.001 (-1%) | 14,720,000 |
12 May 2020 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 1 | 0.0 (0.0%) | 0 |
11 May 2020 | HKD | 0.1 | 0.101 | 0.1 | 0.1 | 1 | +0.001 (+1.01%) | 10,474,500 |
8 May 2020 | HKD | 0.099 | 0.1 | 0.099 | 0.099 | 0.99 | -0.001 (-1%) | 9,824,000 |