Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | -0.04 (-12.31%) | 85,000 |
20 May 2020 | HKD | 0.35 | 0.35 | 0.325 | 0.325 | 0.325 | +0.025 (+8.33%) | 5,000 |
19 May 2020 | HKD | 0.3 | 0.3 | 0.28 | 0.3 | 0.3 | -0.005 (-1.64%) | 220,000 |
18 May 2020 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 45,000 |
15 May 2020 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 35,000 |
14 May 2020 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
13 May 2020 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 45,000 |
12 May 2020 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.025 (-7.46%) | 120,000 |
11 May 2020 | HKD | 0.325 | 0.335 | 0.315 | 0.335 | 0.335 | -0.025 (-6.94%) | 145,000 |
8 May 2020 | HKD | 0.32 | 0.36 | 0.305 | 0.36 | 0.36 | +0.03 (+9.09%) | 240,000 |
7 May 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
6 May 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 30,000 |
5 May 2020 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
4 May 2020 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 40,000 |
29 Apr 2020 | HKD | 0.35 | 0.38 | 0.34 | 0.34 | 0.34 | -0.02 (-5.56%) | 130,000 |
28 Apr 2020 | HKD | 0.365 | 0.395 | 0.345 | 0.36 | 0.36 | -0.005 (-1.37%) | 340,000 |
27 Apr 2020 | HKD | 0.355 | 0.4 | 0.355 | 0.365 | 0.365 | -0.02 (-5.19%) | 290,000 |
24 Apr 2020 | HKD | 0.355 | 0.4 | 0.355 | 0.385 | 0.385 | -0.01 (-2.53%) | 180,000 |
23 Apr 2020 | HKD | 0.33 | 0.4 | 0.325 | 0.395 | 0.395 | 0.0 (0.0%) | 205,000 |
22 Apr 2020 | HKD | 0.33 | 0.415 | 0.305 | 0.395 | 0.395 | +0.065 (+19.70%) | 400,000 |
21 Apr 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 10,000 |
20 Apr 2020 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
17 Apr 2020 | HKD | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 120,000 |
16 Apr 2020 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
15 Apr 2020 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
14 Apr 2020 | HKD | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | -0.07 (-15.91%) | 80,000 |
9 Apr 2020 | HKD | 0.39 | 0.45 | 0.39 | 0.44 | 0.44 | +0.05 (+12.82%) | 3,250,000 |
8 Apr 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
7 Apr 2020 | HKD | 0.33 | 0.395 | 0.33 | 0.39 | 0.39 | +0.06 (+18.18%) | 90,000 |
6 Apr 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 55,000 |