Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2020 | HKD | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 388,000 |
26 Jun 2020 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 68,000 |
24 Jun 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 64,000 |
23 Jun 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 128,000 |
22 Jun 2020 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
19 Jun 2020 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 112,000 |
18 Jun 2020 | HKD | 0.53 | 0.56 | 0.51 | 0.56 | 0.56 | +0.02 (+3.70%) | 256,000 |
17 Jun 2020 | HKD | 0.55 | 0.55 | 0.5 | 0.54 | 0.54 | +0.03 (+5.88%) | 240,000 |
16 Jun 2020 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 372,000 |
15 Jun 2020 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 48,000 |
12 Jun 2020 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 64,000 |
11 Jun 2020 | HKD | 0.55 | 0.58 | 0.53 | 0.57 | 0.57 | 0.0 (0.0%) | 700,000 |
10 Jun 2020 | HKD | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | +0.06 (+11.76%) | 1,176,000 |
9 Jun 2020 | HKD | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 544,000 |
8 Jun 2020 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 372,000 |
5 Jun 2020 | HKD | 0.57 | 0.57 | 0.53 | 0.57 | 0.57 | 0.0 (0.0%) | 800,000 |
4 Jun 2020 | HKD | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 416,000 |
3 Jun 2020 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 252,000 |
2 Jun 2020 | HKD | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 712,000 |
1 Jun 2020 | HKD | 0.63 | 0.63 | 0.55 | 0.58 | 0.58 | -0.03 (-4.92%) | 3,348,000 |
29 May 2020 | HKD | 0.66 | 0.69 | 0.61 | 0.61 | 0.61 | -0.05 (-7.58%) | 3,728,000 |
28 May 2020 | HKD | 0.63 | 0.78 | 0.63 | 0.66 | 0.66 | +0.05 (+8.20%) | 10,868,000 |
27 May 2020 | HKD | 0.64 | 0.65 | 0.59 | 0.61 | 0.61 | -0.03 (-4.69%) | 1,276,000 |
26 May 2020 | HKD | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 980,000 |
25 May 2020 | HKD | 0.62 | 0.67 | 0.61 | 0.65 | 0.65 | +0.03 (+4.84%) | 6,112,000 |
22 May 2020 | HKD | 0.57 | 0.63 | 0.57 | 0.62 | 0.62 | +0.05 (+8.77%) | 5,172,000 |
21 May 2020 | HKD | 0.58 | 0.6 | 0.54 | 0.57 | 0.57 | +0.03 (+5.56%) | 1,872,000 |
20 May 2020 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 116,000 |
19 May 2020 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 112,000 |
18 May 2020 | HKD | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 170,000 |