Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | HKD | 0.115 | 0.115 | 0.107 | 0.111 | 0.111 | -0.004 (-3.48%) | 440,000 |
3 Jul 2020 | HKD | 0.114 | 0.119 | 0.114 | 0.115 | 0.115 | +0.007 (+6.48%) | 590,000 |
2 Jul 2020 | HKD | 0.108 | 0.108 | 0.1 | 0.108 | 0.108 | 0.0 (0.0%) | 20,000 |
30 Jun 2020 | HKD | 0.11 | 0.11 | 0.105 | 0.108 | 0.108 | +0.005 (+4.85%) | 1,420,000 |
29 Jun 2020 | HKD | 0.103 | 0.113 | 0.103 | 0.103 | 0.103 | 0.0 (0.0%) | 300,000 |
26 Jun 2020 | HKD | 0.114 | 0.114 | 0.103 | 0.103 | 0.103 | -0.009 (-8.04%) | 780,000 |
24 Jun 2020 | HKD | 0.112 | 0.112 | 0.112 | 0.112 | 0.112 | 0.0 (0.0%) | 0 |
23 Jun 2020 | HKD | 0.112 | 0.112 | 0.112 | 0.112 | 0.112 | -0.01 (-8.20%) | 200,000 |
22 Jun 2020 | HKD | 0.107 | 0.125 | 0.107 | 0.122 | 0.122 | +0.011 (+9.91%) | 460,000 |
19 Jun 2020 | HKD | 0.145 | 0.145 | 0.104 | 0.111 | 0.111 | +0.005 (+4.72%) | 1,010,000 |
18 Jun 2020 | HKD | 0.105 | 0.11 | 0.104 | 0.106 | 0.106 | -0.007 (-6.19%) | 1,050,000 |
17 Jun 2020 | HKD | 0.119 | 0.119 | 0.113 | 0.113 | 0.113 | -0.001 (-0.88%) | 650,000 |
16 Jun 2020 | HKD | 0.118 | 0.12 | 0.107 | 0.114 | 0.114 | +0.001 (+0.88%) | 1,310,000 |
15 Jun 2020 | HKD | 0.118 | 0.118 | 0.106 | 0.113 | 0.113 | -0.001 (-0.88%) | 1,590,000 |
12 Jun 2020 | HKD | 0.105 | 0.125 | 0.105 | 0.114 | 0.114 | -0.006 (-5.00%) | 3,920,000 |
11 Jun 2020 | HKD | 0.123 | 0.136 | 0.1 | 0.12 | 0.12 | -0.018 (-13.04%) | 4,460,000 |
10 Jun 2020 | HKD | 0.145 | 0.147 | 0.135 | 0.138 | 0.138 | -0.002 (-1.43%) | 5,080,000 |
9 Jun 2020 | HKD | 0.145 | 0.154 | 0.135 | 0.14 | 0.14 | -0.001 (-0.71%) | 10,930,000 |
8 Jun 2020 | HKD | 0.159 | 0.159 | 0.134 | 0.141 | 0.141 | -0.02 (-12.42%) | 12,880,000 |
5 Jun 2020 | HKD | 0.193 | 0.193 | 0.159 | 0.161 | 0.161 | -0.028 (-14.81%) | 25,520,000 |
4 Jun 2020 | HKD | 0.21 | 0.245 | 0.18 | 0.189 | 0.189 | -0.025 (-11.68%) | 25,860,000 |
3 Jun 2020 | HKD | 0.191 | 0.23 | 0.157 | 0.214 | 0.214 | +0.016 (+8.08%) | 30,110,000 |
2 Jun 2020 | HKD | 0.16 | 0.2 | 0.133 | 0.198 | 0.198 | +0.039 (+24.53%) | 16,750,000 |
1 Jun 2020 | HKD | 0.159 | 0.169 | 0.148 | 0.159 | 0.159 | 0.0 (0.0%) | 20,590,000 |
29 May 2020 | HKD | 0.142 | 0.179 | 0.142 | 0.159 | 0.159 | +0.017 (+11.97%) | 71,150,000 |
28 May 2020 | HKD | 0.092 | 0.151 | 0.092 | 0.142 | 0.142 | +0.054 (+61.36%) | 46,400,000 |
27 May 2020 | HKD | 0.063 | 0.098 | 0.062 | 0.088 | 0.088 | +0.028 (+46.67%) | 10,840,000 |
26 May 2020 | HKD | 0.056 | 0.062 | 0.054 | 0.06 | 0.06 | +0.006 (+11.11%) | 3,860,000 |
25 May 2020 | HKD | 0.049 | 0.054 | 0.049 | 0.054 | 0.054 | +0.002 (+3.85%) | 750,000 |
22 May 2020 | HKD | 0.055 | 0.055 | 0.05 | 0.052 | 0.052 | +0.002 (+4.00%) | 1,270,000 |