Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.077 | 0.077 | 0.073 | 0.077 | 6.16 | -0.004 (-4.94%) | 1,360,000 |
17 Jun 2020 | HKD | 0.078 | 0.081 | 0.077 | 0.081 | 6.48 | +0.002 (+2.53%) | 1,160,000 |
16 Jun 2020 | HKD | 0.084 | 0.084 | 0.079 | 0.079 | 6.32 | -0.006 (-7.06%) | 2,432,000 |
15 Jun 2020 | HKD | 0.078 | 0.089 | 0.075 | 0.085 | 6.8 | +0.002 (+2.41%) | 7,528,000 |
12 Jun 2020 | HKD | 0.087 | 0.09 | 0.073 | 0.083 | 6.64 | -0.004 (-4.60%) | 18,472,000 |
11 Jun 2020 | HKD | 0.21 | 0.215 | 0.06 | 0.087 | 6.96 | -0.133 (-60.45%) | 292,344,000 |
10 Jun 2020 | HKD | 0.195 | 0.22 | 0.172 | 0.22 | 17.6 | +0.04 (+22.22%) | 5,176,000 |
9 Jun 2020 | HKD | 0.183 | 0.199 | 0.18 | 0.18 | 14.4 | -0.04 (-18.18%) | 440,000 |
8 Jun 2020 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 17.6 | 0.0 (0.0%) | 0 |
5 Jun 2020 | HKD | 0.176 | 0.22 | 0.176 | 0.22 | 17.6 | +0.044 (+25%) | 664,000 |
4 Jun 2020 | HKD | 0.17 | 0.176 | 0.17 | 0.176 | 14.08 | +0.014 (+8.64%) | 576,000 |
3 Jun 2020 | HKD | 0.156 | 0.162 | 0.155 | 0.162 | 12.96 | +0.002 (+1.25%) | 352,000 |
2 Jun 2020 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 12.8 | -0.001 (-0.62%) | 0 |
1 Jun 2020 | HKD | 0.165 | 0.165 | 0.16 | 0.161 | 12.88 | -0.014 (-8%) | 40,000 |
29 May 2020 | HKD | 0.161 | 0.175 | 0.16 | 0.175 | 14 | -0.005 (-2.78%) | 752,000 |
28 May 2020 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 14.4 | 0.0 (0.0%) | 0 |
27 May 2020 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 14.4 | +0.004 (+2.27%) | 0 |
26 May 2020 | HKD | 0.156 | 0.176 | 0.156 | 0.176 | 14.08 | +0.006 (+3.53%) | 328,000 |
25 May 2020 | HKD | 0.163 | 0.17 | 0.163 | 0.17 | 13.6 | -0.003 (-1.73%) | 48,000 |
22 May 2020 | HKD | 0.162 | 0.175 | 0.153 | 0.173 | 13.84 | +0.005 (+2.98%) | 1,776,000 |
21 May 2020 | HKD | 0.175 | 0.178 | 0.163 | 0.168 | 13.44 | -0.007 (-4%) | 280,000 |
20 May 2020 | HKD | 0.17 | 0.178 | 0.17 | 0.175 | 14 | +0.008 (+4.79%) | 184,000 |
19 May 2020 | HKD | 0.162 | 0.167 | 0.161 | 0.167 | 13.36 | +0.005 (+3.09%) | 144,000 |
18 May 2020 | HKD | 0.17 | 0.17 | 0.162 | 0.162 | 12.96 | -0.008 (-4.71%) | 376,000 |
15 May 2020 | HKD | 0.16 | 0.172 | 0.157 | 0.17 | 13.6 | -0.002 (-1.16%) | 488,000 |
14 May 2020 | HKD | 0.173 | 0.174 | 0.159 | 0.172 | 13.76 | +0.007 (+4.24%) | 2,232,000 |
13 May 2020 | HKD | 0.171 | 0.177 | 0.165 | 0.165 | 13.2 | -0.006 (-3.51%) | 1,248,000 |
12 May 2020 | HKD | 0.176 | 0.187 | 0.165 | 0.171 | 13.68 | -0.005 (-2.84%) | 3,248,000 |
11 May 2020 | HKD | 0.169 | 0.183 | 0.166 | 0.176 | 14.08 | 0.0 (0.0%) | 1,000,000 |
8 May 2020 | HKD | 0.176 | 0.176 | 0.176 | 0.176 | 14.08 | 0.0 (0.0%) | 40,000 |