Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 1.02 | 0.0 (0.0%) | 0 |
17 Jun 2020 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 1.02 | -0.02 (-3.77%) | 50,500 |
16 Jun 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 1.06 | 0.0 (0.0%) | 0 |
15 Jun 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 1.06 | 0.0 (0.0%) | 0 |
12 Jun 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 1.06 | 0.0 (0.0%) | 0 |
11 Jun 2020 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 1.06 | -0.01 (-1.85%) | 88,000 |
10 Jun 2020 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 1.08 | 0.0 (0.0%) | 78,500 |
9 Jun 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 1.08 | 0.0 (0.0%) | 0 |
8 Jun 2020 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 1.08 | -0.01 (-1.82%) | 125,500 |
5 Jun 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 1.1 | 0.0 (0.0%) | 182,000 |
4 Jun 2020 | HKD | 0.5 | 0.55 | 0.5 | 0.55 | 1.1 | +0.05 (+10%) | 44,900 |
3 Jun 2020 | HKD | 0.63 | 0.63 | 0.5 | 0.5 | 1 | -0.01 (-1.96%) | 116,000 |
2 Jun 2020 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 1.02 | -0.05 (-8.93%) | 164,000 |
1 Jun 2020 | HKD | 0.51 | 0.56 | 0.51 | 0.56 | 1.12 | +0.06 (+12%) | 6,000 |
29 May 2020 | HKD | 0.56 | 0.56 | 0.5 | 0.5 | 1 | -0.06 (-10.71%) | 175,100 |
28 May 2020 | HKD | 0.5 | 0.63 | 0.5 | 0.56 | 1.12 | +0.06 (+12%) | 17,500 |
27 May 2020 | HKD | 0.57 | 0.57 | 0.5 | 0.5 | 1 | 0.0 (0.0%) | 500 |
26 May 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0 (0.0%) | 2,900 |
25 May 2020 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 1 | -0.02 (-3.85%) | 32,000 |
22 May 2020 | HKD | 0.53 | 0.55 | 0.51 | 0.52 | 1.04 | -0.07 (-11.86%) | 230,000 |
21 May 2020 | HKD | 0.56 | 0.59 | 0.53 | 0.59 | 1.18 | 0.0 (0.0%) | 89,000 |
20 May 2020 | HKD | 0.55 | 0.6 | 0.55 | 0.59 | 1.18 | +0.04 (+7.27%) | 27,500 |
19 May 2020 | HKD | 0.55 | 0.58 | 0.55 | 0.55 | 1.1 | 0.0 (0.0%) | 29,000 |
18 May 2020 | HKD | 0.56 | 0.6 | 0.55 | 0.55 | 1.1 | -0.02 (-3.51%) | 201,000 |
15 May 2020 | HKD | 0.54 | 0.59 | 0.54 | 0.57 | 1.14 | +0.03 (+5.56%) | 101,500 |
14 May 2020 | HKD | 0.54 | 0.56 | 0.53 | 0.54 | 1.08 | -0.02 (-3.57%) | 256,500 |
13 May 2020 | HKD | 0.57 | 0.6 | 0.56 | 0.56 | 1.12 | -0.02 (-3.45%) | 75,500 |
12 May 2020 | HKD | 0.61 | 0.61 | 0.55 | 0.58 | 1.16 | -0.01 (-1.69%) | 95,500 |
11 May 2020 | HKD | 0.58 | 0.62 | 0.58 | 0.59 | 1.18 | +0.01 (+1.72%) | 79,500 |
8 May 2020 | HKD | 0.56 | 0.6 | 0.55 | 0.58 | 1.16 | 0.0 (0.0%) | 104,000 |