Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.84 | 0.9 | 0.82 | 0.89 | 0.7526 | +0.04 (+4.71%) | 1,534,080 |
17 Jun 2020 | HKD | 0.8 | 0.86 | 0.75 | 0.85 | 0.7188 | +0.05 (+6.25%) | 1,132,466 |
16 Jun 2020 | HKD | 0.75 | 0.87 | 0.74 | 0.8 | 0.6765 | +0.1 (+14.29%) | 687,805 |
15 Jun 2020 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 0.5919 | 0.0 (0.0%) | 71,903 |
12 Jun 2020 | HKD | 0.63 | 0.7 | 0.61 | 0.7 | 0.5919 | 0.0 (0.0%) | 132,925 |
11 Jun 2020 | HKD | 0.61 | 0.76 | 0.56 | 0.7 | 0.5919 | +0.02 (+2.94%) | 616,376 |
10 Jun 2020 | HKD | 0.6 | 0.75 | 0.55 | 0.68 | 0.575 | +0.09 (+15.25%) | 606,915 |
9 Jun 2020 | HKD | 0.43 | 0.62 | 0.42 | 0.59 | 0.4989 | +0.14 (+31.11%) | 1,178,351 |
8 Jun 2020 | HKD | 0.47 | 0.47 | 0.41 | 0.45 | 0.3805 | -0.01 (-2.17%) | 80,417 |
5 Jun 2020 | HKD | 0.36 | 0.52 | 0.36 | 0.46 | 0.389 | +0.1 (+27.78%) | 313,628 |
4 Jun 2020 | HKD | 0.38 | 0.4 | 0.35 | 0.36 | 0.3044 | -0.06 (-14.29%) | 85,148 |
3 Jun 2020 | HKD | 0.46 | 0.46 | 0.32 | 0.42 | 0.3551 | -0.04 (-8.70%) | 782,887 |
2 Jun 2020 | HKD | 0.5 | 0.5 | 0.44 | 0.46 | 0.389 | -0.04 (-8%) | 1,062,456 |
1 Jun 2020 | HKD | 0.45 | 0.55 | 0.37 | 0.5 | 0.4228 | +0.05 (+11.11%) | 288,557 |
29 May 2020 | HKD | 0.38 | 0.45 | 0.33 | 0.45 | 0.3805 | +0.08 (+21.62%) | 1,076,647 |
28 May 2020 | HKD | 0.31 | 0.44 | 0.3 | 0.37 | 0.3129 | +0.06 (+19.35%) | 1,070,970 |
27 May 2020 | HKD | 0.22 | 0.32 | 0.22 | 0.31 | 0.2621 | +0.09 (+40.91%) | 489,127 |
26 May 2020 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.186 | -0.04 (-15.38%) | 6,150 |
25 May 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2199 | 0.0 (0.0%) | 0 |
22 May 2020 | HKD | 0.29 | 0.29 | 0.26 | 0.26 | 0.2199 | -0.03 (-10.34%) | 35,478 |
21 May 2020 | HKD | 0.29 | 0.29 | 0.26 | 0.29 | 0.2452 | 0.0 (0.0%) | 25,544 |
20 May 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2452 | +0.01 (+3.57%) | 233,683 |
19 May 2020 | HKD | 0.24 | 0.29 | 0.24 | 0.28 | 0.2368 | +0.04 (+16.67%) | 544,473 |
18 May 2020 | HKD | 0.21 | 0.3 | 0.21 | 0.24 | 0.2029 | +0.04 (+20%) | 591,304 |
15 May 2020 | HKD | 0.19 | 0.2 | 0.19 | 0.2 | 0.1691 | 0.0 (0.0%) | 2,629,176 |
14 May 2020 | HKD | 0.18 | 0.2 | 0.17 | 0.2 | 0.1691 | +0.02 (+11.11%) | 4,668,466 |
13 May 2020 | HKD | 0.2 | 0.2 | 0.16 | 0.18 | 0.1522 | -0.04 (-18.18%) | 1,693,496 |
12 May 2020 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.186 | 0.0 (0.0%) | 0 |
11 May 2020 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.186 | 0.0 (0.0%) | 946 |
8 May 2020 | HKD | 0.21 | 0.22 | 0.21 | 0.22 | 0.186 | +0.01 (+4.76%) | 42,101 |