Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | HKD | 0.19 | 0.19 | 0.187 | 0.19 | 0.19 | +0.002 (+1.06%) | 2,042,000 |
15 Jun 2020 | HKD | 0.188 | 0.19 | 0.188 | 0.188 | 0.188 | -0.006 (-3.09%) | 2,496,000 |
12 Jun 2020 | HKD | 0.184 | 0.194 | 0.183 | 0.194 | 0.194 | +0.008 (+4.30%) | 4,100,000 |
11 Jun 2020 | HKD | 0.185 | 0.194 | 0.185 | 0.186 | 0.186 | -0.001 (-0.53%) | 4,920,000 |
10 Jun 2020 | HKD | 0.183 | 0.187 | 0.181 | 0.187 | 0.187 | +0.004 (+2.19%) | 3,456,000 |
9 Jun 2020 | HKD | 0.184 | 0.187 | 0.181 | 0.183 | 0.183 | 0.0 (0.0%) | 2,565,600 |
8 Jun 2020 | HKD | 0.184 | 0.184 | 0.181 | 0.183 | 0.183 | -0.001 (-0.54%) | 2,268,800 |
5 Jun 2020 | HKD | 0.182 | 0.184 | 0.176 | 0.184 | 0.184 | +0.001 (+0.55%) | 3,648,000 |
4 Jun 2020 | HKD | 0.184 | 0.184 | 0.179 | 0.183 | 0.183 | 0.0 (0.0%) | 2,452,000 |
3 Jun 2020 | HKD | 0.18 | 0.185 | 0.18 | 0.183 | 0.183 | 0.0 (0.0%) | 3,716,845 |
2 Jun 2020 | HKD | 0.183 | 0.185 | 0.182 | 0.183 | 0.183 | -0.002 (-1.08%) | 4,200,000 |
1 Jun 2020 | HKD | 0.183 | 0.185 | 0.179 | 0.185 | 0.185 | +0.001 (+0.54%) | 3,476,000 |
29 May 2020 | HKD | 0.187 | 0.187 | 0.184 | 0.184 | 0.184 | -0.003 (-1.60%) | 3,168,000 |
28 May 2020 | HKD | 0.183 | 0.187 | 0.181 | 0.187 | 0.187 | +0.003 (+1.63%) | 3,822,000 |
27 May 2020 | HKD | 0.184 | 0.186 | 0.179 | 0.184 | 0.184 | -0.002 (-1.08%) | 3,363,200 |
26 May 2020 | HKD | 0.182 | 0.186 | 0.182 | 0.186 | 0.186 | +0.004 (+2.20%) | 3,576,800 |
25 May 2020 | HKD | 0.182 | 0.184 | 0.171 | 0.182 | 0.182 | -0.005 (-2.67%) | 3,800,000 |
22 May 2020 | HKD | 0.187 | 0.188 | 0.171 | 0.187 | 0.187 | -0.002 (-1.06%) | 5,214,000 |
21 May 2020 | HKD | 0.185 | 0.191 | 0.184 | 0.189 | 0.189 | +0.001 (+0.53%) | 6,084,419 |
20 May 2020 | HKD | 0.19 | 0.19 | 0.181 | 0.188 | 0.188 | -0.002 (-1.05%) | 6,143,200 |
19 May 2020 | HKD | 0.179 | 0.19 | 0.178 | 0.19 | 0.19 | +0.01 (+5.56%) | 7,195,600 |
18 May 2020 | HKD | 0.18 | 0.18 | 0.172 | 0.18 | 0.18 | 0.0 (0.0%) | 6,228,000 |
15 May 2020 | HKD | 0.172 | 0.18 | 0.17 | 0.18 | 0.18 | +0.008 (+4.65%) | 5,952,000 |
14 May 2020 | HKD | 0.173 | 0.174 | 0.169 | 0.172 | 0.172 | -0.006 (-3.37%) | 6,408,000 |
13 May 2020 | HKD | 0.169 | 0.179 | 0.163 | 0.178 | 0.178 | +0.01 (+5.95%) | 8,184,000 |
12 May 2020 | HKD | 0.149 | 0.172 | 0.149 | 0.168 | 0.168 | +0.024 (+16.67%) | 7,606,000 |
11 May 2020 | HKD | 0.132 | 0.144 | 0.132 | 0.144 | 0.144 | +0.012 (+9.09%) | 1,392,000 |
8 May 2020 | HKD | 0.132 | 0.139 | 0.121 | 0.132 | 0.132 | 0.0 (0.0%) | 528,000 |
7 May 2020 | HKD | 0.131 | 0.132 | 0.123 | 0.132 | 0.132 | +0.002 (+1.54%) | 480,000 |
6 May 2020 | HKD | 0.143 | 0.146 | 0.112 | 0.13 | 0.13 | -0.011 (-7.80%) | 1,874,000 |