Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | HKD | 0.305 | 0.325 | 0.3 | 0.325 | 0.325 | +0.015 (+4.84%) | 35,000 |
3 Jul 2020 | HKD | 0.3 | 0.335 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 390,000 |
2 Jul 2020 | HKD | 0.295 | 0.31 | 0.295 | 0.31 | 0.31 | 0.0 (0.0%) | 45,000 |
30 Jun 2020 | HKD | 0.295 | 0.32 | 0.28 | 0.31 | 0.31 | +0.015 (+5.08%) | 135,000 |
29 Jun 2020 | HKD | 0.31 | 0.31 | 0.29 | 0.295 | 0.295 | -0.04 (-11.94%) | 230,000 |
26 Jun 2020 | HKD | 0.33 | 0.335 | 0.305 | 0.335 | 0.335 | +0.01 (+3.08%) | 120,000 |
24 Jun 2020 | HKD | 0.32 | 0.325 | 0.3 | 0.325 | 0.325 | +0.005 (+1.56%) | 70,000 |
23 Jun 2020 | HKD | 0.285 | 0.345 | 0.285 | 0.32 | 0.32 | +0.03 (+10.34%) | 425,000 |
22 Jun 2020 | HKD | 0.28 | 0.33 | 0.27 | 0.29 | 0.29 | 0.0 (0.0%) | 340,000 |
19 Jun 2020 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 105,000 |
18 Jun 2020 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.035 (-10.45%) | 5,000 |
17 Jun 2020 | HKD | 0.27 | 0.345 | 0.27 | 0.335 | 0.335 | +0.015 (+4.69%) | 620,000 |
16 Jun 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
15 Jun 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
12 Jun 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
11 Jun 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
10 Jun 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
9 Jun 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 5,000 |
8 Jun 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
5 Jun 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
4 Jun 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
3 Jun 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
2 Jun 2020 | HKD | 0.29 | 0.32 | 0.285 | 0.32 | 0.32 | +0.02 (+6.67%) | 65,000 |
1 Jun 2020 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 10,000 |
29 May 2020 | HKD | 0.345 | 0.345 | 0.295 | 0.295 | 0.295 | -0.025 (-7.81%) | 80,000 |
28 May 2020 | HKD | 0.345 | 0.345 | 0.295 | 0.32 | 0.32 | 0.0 (0.0%) | 235,000 |
27 May 2020 | HKD | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | -0.07 (-17.95%) | 40,000 |
26 May 2020 | HKD | 0.237 | 0.4 | 0.237 | 0.39 | 0.39 | +0.154 (+65.25%) | 375,000 |
25 May 2020 | HKD | 0.248 | 0.248 | 0.236 | 0.236 | 0.236 | -0.019 (-7.45%) | 90,000 |
22 May 2020 | HKD | 0.28 | 0.28 | 0.255 | 0.255 | 0.255 | -0.03 (-10.53%) | 165,000 |