Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | HKD | 2.44 | 2.45 | 2.03 | 2.03 | 2.03 | -0.38 (-15.77%) | 176,000 |
3 Jul 2020 | HKD | 2.22 | 2.66 | 2.22 | 2.41 | 2.41 | +0.31 (+14.76%) | 740,000 |
2 Jul 2020 | HKD | 1.75 | 2.1 | 1.73 | 2.1 | 2.1 | +0.6 (+40%) | 686,000 |
30 Jun 2020 | HKD | 1.4 | 1.73 | 1.34 | 1.5 | 1.5 | +0.16 (+11.94%) | 670,000 |
29 Jun 2020 | HKD | 1.1 | 1.36 | 1.08 | 1.34 | 1.34 | +0.18 (+15.52%) | 740,000 |
26 Jun 2020 | HKD | 1.15 | 1.31 | 1.15 | 1.16 | 1.16 | +0.02 (+1.75%) | 126,000 |
24 Jun 2020 | HKD | 1.13 | 1.4 | 1.02 | 1.14 | 1.14 | +0.04 (+3.64%) | 5,242,000 |
23 Jun 2020 | HKD | 1.22 | 1.29 | 1.1 | 1.1 | 1.1 | -0.18 (-14.06%) | 550,000 |
22 Jun 2020 | HKD | 1.25 | 1.56 | 1.25 | 1.28 | 1.28 | +0.06 (+4.92%) | 254,000 |
19 Jun 2020 | HKD | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | +0.01 (+0.83%) | 102,000 |
18 Jun 2020 | HKD | 1.17 | 1.3 | 1.14 | 1.21 | 1.21 | -0.09 (-6.92%) | 122,000 |
17 Jun 2020 | HKD | 1.03 | 1.3 | 1.03 | 1.3 | 1.3 | +0.3 (+30%) | 1,276,000 |
16 Jun 2020 | HKD | 0.97 | 1.02 | 0.97 | 1 | 1 | +0.05 (+5.26%) | 284,000 |
15 Jun 2020 | HKD | 1.1 | 1.15 | 0.94 | 0.95 | 0.95 | -0.04 (-4.04%) | 3,268,000 |
12 Jun 2020 | HKD | 0.99 | 1.18 | 0.95 | 0.99 | 0.99 | +0.14 (+16.47%) | 1,864,000 |
11 Jun 2020 | HKD | 0.91 | 0.99 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 76,000 |
10 Jun 2020 | HKD | 0.79 | 0.9 | 0.78 | 0.9 | 0.9 | +0.05 (+5.88%) | 204,000 |
9 Jun 2020 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
8 Jun 2020 | HKD | 0.8 | 0.9 | 0.8 | 0.85 | 0.85 | +0.05 (+6.25%) | 1,210,000 |
5 Jun 2020 | HKD | 0.85 | 0.9 | 0.75 | 0.8 | 0.8 | +0.09 (+12.68%) | 796,000 |
4 Jun 2020 | HKD | 0.71 | 0.85 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 2,000 |
3 Jun 2020 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 4,000 |
2 Jun 2020 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
1 Jun 2020 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
29 May 2020 | HKD | 0.75 | 0.75 | 0.7 | 0.7 | 0.7 | -0.06 (-7.89%) | 102,000 |
28 May 2020 | HKD | 0.9 | 0.9 | 0.76 | 0.76 | 0.76 | -0.04 (-5%) | 306,000 |
27 May 2020 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
26 May 2020 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
25 May 2020 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 12,000 |
22 May 2020 | HKD | 0.81 | 0.81 | 0.75 | 0.8 | 0.8 | -0.13 (-13.98%) | 104,000 |