Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 0.56 | 0.66 | 0.54 | 0.58 | 1.16 | 0.0 (0.0%) | 391,500 |
6 May 2020 | HKD | 0.62 | 0.62 | 0.53 | 0.58 | 1.16 | -0.03 (-4.92%) | 537,000 |
5 May 2020 | HKD | 0.68 | 0.72 | 0.6 | 0.61 | 1.22 | -0.04 (-6.15%) | 966,000 |
4 May 2020 | HKD | 0.475 | 0.73 | 0.415 | 0.65 | 1.3 | +0.17 (+35.42%) | 5,138,500 |
29 Apr 2020 | HKD | 0.32 | 0.58 | 0.32 | 0.48 | 0.96 | +0.16 (+50.00%) | 4,777,500 |
28 Apr 2020 | HKD | 0.275 | 0.355 | 0.275 | 0.32 | 0.64 | +0.05 (+18.52%) | 864,000 |
27 Apr 2020 | HKD | 0.265 | 0.275 | 0.265 | 0.27 | 0.54 | 0.0 (0.0%) | 118,000 |
24 Apr 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.54 | +0.005 (+1.89%) | 0 |
23 Apr 2020 | HKD | 0.255 | 0.27 | 0.255 | 0.265 | 0.53 | +0.01 (+3.92%) | 51,000 |
22 Apr 2020 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.51 | -0.005 (-1.92%) | 12,500 |
21 Apr 2020 | HKD | 0.25 | 0.265 | 0.25 | 0.26 | 0.52 | -0.005 (-1.89%) | 565,500 |
20 Apr 2020 | HKD | 0.26 | 0.265 | 0.255 | 0.265 | 0.53 | +0.005 (+1.92%) | 304,500 |
17 Apr 2020 | HKD | 0.265 | 0.27 | 0.255 | 0.26 | 0.52 | -0.02 (-7.14%) | 228,500 |
16 Apr 2020 | HKD | 0.26 | 0.28 | 0.26 | 0.28 | 0.56 | +0.015 (+5.66%) | 257,500 |
15 Apr 2020 | HKD | 0.26 | 0.28 | 0.26 | 0.265 | 0.53 | -0.015 (-5.36%) | 1,194,000 |
14 Apr 2020 | HKD | 0.27 | 0.285 | 0.25 | 0.28 | 0.56 | +0.015 (+5.66%) | 301,500 |
9 Apr 2020 | HKD | 0.245 | 0.265 | 0.24 | 0.265 | 0.53 | +0.025 (+10.42%) | 174,000 |
8 Apr 2020 | HKD | 0.25 | 0.26 | 0.24 | 0.24 | 0.48 | -0.015 (-5.88%) | 565,500 |
7 Apr 2020 | HKD | 0.27 | 0.275 | 0.255 | 0.255 | 0.51 | -0.045 (-15%) | 1,029,000 |
6 Apr 2020 | HKD | 0.275 | 0.3 | 0.275 | 0.3 | 0.6 | +0.035 (+13.21%) | 6,500 |
3 Apr 2020 | HKD | 0.265 | 0.28 | 0.265 | 0.265 | 0.53 | -0.01 (-3.64%) | 120,500 |
2 Apr 2020 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 0.55 | +0.01 (+3.77%) | 101,500 |
1 Apr 2020 | HKD | 0.28 | 0.28 | 0.265 | 0.265 | 0.53 | -0.025 (-8.62%) | 203,000 |
31 Mar 2020 | HKD | 0.285 | 0.31 | 0.27 | 0.29 | 0.58 | -0.02 (-6.45%) | 989,000 |
30 Mar 2020 | HKD | 0.295 | 0.31 | 0.28 | 0.31 | 0.62 | +0.02 (+6.90%) | 183,000 |
27 Mar 2020 | HKD | 0.305 | 0.31 | 0.285 | 0.29 | 0.58 | -0.03 (-9.38%) | 939,500 |
26 Mar 2020 | HKD | 0.335 | 0.335 | 0.32 | 0.32 | 0.64 | -0.015 (-4.48%) | 94,000 |
25 Mar 2020 | HKD | 0.35 | 0.37 | 0.335 | 0.335 | 0.67 | -0.035 (-9.46%) | 79,000 |
24 Mar 2020 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.74 | 0.0 (0.0%) | 0 |
23 Mar 2020 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.74 | 0.0 (0.0%) | 0 |