Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.36 | 0.365 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,716,000 |
17 Jun 2020 | HKD | 0.36 | 0.37 | 0.345 | 0.37 | 0.37 | +0.005 (+1.37%) | 4,724,000 |
16 Jun 2020 | HKD | 0.35 | 0.37 | 0.345 | 0.365 | 0.365 | +0.015 (+4.29%) | 3,604,000 |
15 Jun 2020 | HKD | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -0.025 (-6.67%) | 6,084,000 |
12 Jun 2020 | HKD | 0.355 | 0.38 | 0.35 | 0.375 | 0.375 | -0.005 (-1.32%) | 2,917,350 |
11 Jun 2020 | HKD | 0.395 | 0.395 | 0.37 | 0.38 | 0.38 | -0.02 (-5%) | 3,544,000 |
10 Jun 2020 | HKD | 0.4 | 0.4 | 0.36 | 0.4 | 0.4 | -0.01 (-2.44%) | 17,420,000 |
9 Jun 2020 | HKD | 0.42 | 0.42 | 0.395 | 0.41 | 0.41 | -0.02 (-4.65%) | 5,780,000 |
8 Jun 2020 | HKD | 0.43 | 0.44 | 0.415 | 0.43 | 0.43 | -0.005 (-1.15%) | 5,188,000 |
5 Jun 2020 | HKD | 0.44 | 0.44 | 0.41 | 0.435 | 0.435 | -0.005 (-1.14%) | 2,942,000 |
4 Jun 2020 | HKD | 0.44 | 0.45 | 0.41 | 0.44 | 0.44 | -0.005 (-1.12%) | 2,972,000 |
3 Jun 2020 | HKD | 0.48 | 0.48 | 0.435 | 0.445 | 0.445 | -0.035 (-7.29%) | 5,372,000 |
2 Jun 2020 | HKD | 0.465 | 0.495 | 0.44 | 0.48 | 0.48 | +0.015 (+3.23%) | 11,120,000 |
1 Jun 2020 | HKD | 0.415 | 0.49 | 0.415 | 0.465 | 0.465 | +0.05 (+12.05%) | 6,308,000 |
29 May 2020 | HKD | 0.41 | 0.415 | 0.39 | 0.415 | 0.415 | +0.005 (+1.22%) | 9,889,050 |
28 May 2020 | HKD | 0.43 | 0.435 | 0.41 | 0.41 | 0.41 | -0.03 (-6.82%) | 2,488,000 |
27 May 2020 | HKD | 0.425 | 0.445 | 0.425 | 0.44 | 0.44 | +0.01 (+2.33%) | 2,896,000 |
26 May 2020 | HKD | 0.46 | 0.46 | 0.39 | 0.43 | 0.43 | -0.03 (-6.52%) | 10,860,000 |
25 May 2020 | HKD | 0.455 | 0.48 | 0.44 | 0.46 | 0.46 | -0.02 (-4.17%) | 3,760,000 |
22 May 2020 | HKD | 0.5 | 0.51 | 0.465 | 0.48 | 0.48 | -0.005 (-1.03%) | 3,722,000 |
21 May 2020 | HKD | 0.475 | 0.5 | 0.465 | 0.485 | 0.485 | +0.005 (+1.04%) | 6,420,000 |
20 May 2020 | HKD | 0.445 | 0.48 | 0.43 | 0.48 | 0.48 | +0.03 (+6.67%) | 5,176,000 |
19 May 2020 | HKD | 0.425 | 0.45 | 0.405 | 0.45 | 0.45 | +0.03 (+7.14%) | 7,896,000 |
18 May 2020 | HKD | 0.405 | 0.45 | 0.4 | 0.42 | 0.42 | +0.005 (+1.20%) | 22,144,000 |
15 May 2020 | HKD | 0.415 | 0.425 | 0.395 | 0.415 | 0.415 | 0.0 (0.0%) | 3,837,000 |
14 May 2020 | HKD | 0.395 | 0.42 | 0.385 | 0.415 | 0.415 | +0.005 (+1.22%) | 3,880,000 |
13 May 2020 | HKD | 0.395 | 0.415 | 0.375 | 0.41 | 0.41 | +0.015 (+3.80%) | 10,320,000 |
12 May 2020 | HKD | 0.39 | 0.395 | 0.365 | 0.395 | 0.395 | +0.005 (+1.28%) | 7,707,243 |
11 May 2020 | HKD | 0.35 | 0.41 | 0.345 | 0.39 | 0.39 | +0.04 (+11.43%) | 22,372,000 |
8 May 2020 | HKD | 0.325 | 0.355 | 0.315 | 0.35 | 0.35 | +0.025 (+7.69%) | 7,736,000 |