Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2020 | HKD | 0.079 | 0.08 | 0.079 | 0.079 | 0.079 | -0.004 (-4.82%) | 200,000 |
6 Jul 2020 | HKD | 0.079 | 0.083 | 0.077 | 0.083 | 0.083 | +0.006 (+7.79%) | 280,000 |
3 Jul 2020 | HKD | 0.076 | 0.078 | 0.076 | 0.077 | 0.077 | -0.001 (-1.28%) | 3,160,000 |
2 Jul 2020 | HKD | 0.075 | 0.08 | 0.075 | 0.078 | 0.078 | +0.002 (+2.63%) | 376,000 |
30 Jun 2020 | HKD | 0.075 | 0.078 | 0.07 | 0.076 | 0.076 | +0.001 (+1.33%) | 372,000 |
29 Jun 2020 | HKD | 0.072 | 0.075 | 0.072 | 0.075 | 0.075 | +0.005 (+7.14%) | 284,000 |
26 Jun 2020 | HKD | 0.082 | 0.082 | 0.07 | 0.07 | 0.07 | -0.014 (-16.67%) | 4,556,000 |
24 Jun 2020 | HKD | 0.081 | 0.084 | 0.081 | 0.084 | 0.084 | -0.006 (-6.67%) | 32,000 |
23 Jun 2020 | HKD | 0.09 | 0.093 | 0.09 | 0.09 | 0.09 | +0.007 (+8.43%) | 2,220,000 |
22 Jun 2020 | HKD | 0.083 | 0.083 | 0.083 | 0.083 | 0.083 | -0.007 (-7.78%) | 12,000 |
19 Jun 2020 | HKD | 0.08 | 0.09 | 0.079 | 0.09 | 0.09 | +0.013 (+16.88%) | 1,668,000 |
18 Jun 2020 | HKD | 0.075 | 0.077 | 0.075 | 0.077 | 0.077 | -0.005 (-6.10%) | 200,000 |
17 Jun 2020 | HKD | 0.079 | 0.082 | 0.079 | 0.082 | 0.082 | +0.005 (+6.49%) | 604,000 |
16 Jun 2020 | HKD | 0.072 | 0.084 | 0.072 | 0.077 | 0.077 | -0.004 (-4.94%) | 3,084,000 |
15 Jun 2020 | HKD | 0.078 | 0.081 | 0.078 | 0.081 | 0.081 | 0.0 (0.0%) | 16,000 |
12 Jun 2020 | HKD | 0.081 | 0.081 | 0.081 | 0.081 | 0.081 | +0.001 (+1.25%) | 0 |
11 Jun 2020 | HKD | 0.079 | 0.08 | 0.079 | 0.08 | 0.08 | 0.0 (0.0%) | 296,000 |
10 Jun 2020 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 144,000 |
9 Jun 2020 | HKD | 0.075 | 0.08 | 0.074 | 0.08 | 0.08 | -0.002 (-2.44%) | 540,000 |
8 Jun 2020 | HKD | 0.09 | 0.092 | 0.082 | 0.082 | 0.082 | -0.004 (-4.65%) | 2,260,000 |
5 Jun 2020 | HKD | 0.08 | 0.086 | 0.08 | 0.086 | 0.086 | +0.009 (+11.69%) | 804,000 |
4 Jun 2020 | HKD | 0.079 | 0.079 | 0.075 | 0.077 | 0.077 | -0.003 (-3.75%) | 728,000 |
3 Jun 2020 | HKD | 0.085 | 0.092 | 0.076 | 0.08 | 0.08 | -0.005 (-5.88%) | 1,396,000 |
2 Jun 2020 | HKD | 0.095 | 0.095 | 0.085 | 0.085 | 0.085 | -0.005 (-5.56%) | 396,000 |
1 Jun 2020 | HKD | 0.096 | 0.1 | 0.09 | 0.09 | 0.09 | -0.004 (-4.26%) | 1,436,000 |
29 May 2020 | HKD | 0.075 | 0.1 | 0.075 | 0.094 | 0.094 | +0.019 (+25.33%) | 2,148,000 |
28 May 2020 | HKD | 0.071 | 0.075 | 0.069 | 0.075 | 0.075 | +0.002 (+2.74%) | 440,000 |
27 May 2020 | HKD | 0.078 | 0.078 | 0.071 | 0.073 | 0.073 | -0.005 (-6.41%) | 888,000 |
26 May 2020 | HKD | 0.07 | 0.079 | 0.07 | 0.078 | 0.078 | +0.003 (+4%) | 104,000 |
25 May 2020 | HKD | 0.069 | 0.075 | 0.069 | 0.075 | 0.075 | +0.001 (+1.35%) | 192,000 |