Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.206 | 0.206 | 0.191 | 0.196 | 0.196 | +0.001 (+0.51%) | 2,380,000 |
17 Jun 2020 | HKD | 0.206 | 0.207 | 0.193 | 0.195 | 0.195 | -0.004 (-2.01%) | 3,820,000 |
16 Jun 2020 | HKD | 0.2 | 0.215 | 0.198 | 0.199 | 0.199 | -0.001 (-0.50%) | 2,695,000 |
15 Jun 2020 | HKD | 0.2 | 0.212 | 0.196 | 0.2 | 0.2 | +0.005 (+2.56%) | 6,450,000 |
12 Jun 2020 | HKD | 0.201 | 0.212 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 5,030,000 |
11 Jun 2020 | HKD | 0.2 | 0.207 | 0.191 | 0.2 | 0.2 | -0.002 (-0.99%) | 5,550,000 |
10 Jun 2020 | HKD | 0.189 | 0.202 | 0.189 | 0.202 | 0.202 | +0.011 (+5.76%) | 6,315,000 |
9 Jun 2020 | HKD | 0.186 | 0.194 | 0.183 | 0.191 | 0.191 | +0.001 (+0.53%) | 4,510,000 |
8 Jun 2020 | HKD | 0.203 | 0.204 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 2,585,000 |
5 Jun 2020 | HKD | 0.19 | 0.208 | 0.19 | 0.195 | 0.195 | -0.002 (-1.02%) | 3,470,000 |
4 Jun 2020 | HKD | 0.194 | 0.208 | 0.192 | 0.197 | 0.197 | -0.003 (-1.50%) | 3,210,000 |
3 Jun 2020 | HKD | 0.201 | 0.216 | 0.198 | 0.2 | 0.2 | -0.01 (-4.76%) | 1,765,000 |
2 Jun 2020 | HKD | 0.194 | 0.217 | 0.194 | 0.21 | 0.21 | -0.002 (-0.94%) | 1,585,000 |
1 Jun 2020 | HKD | 0.202 | 0.212 | 0.195 | 0.212 | 0.212 | +0.012 (+6%) | 1,805,000 |
29 May 2020 | HKD | 0.214 | 0.214 | 0.192 | 0.2 | 0.2 | -0.006 (-2.91%) | 605,000 |
28 May 2020 | HKD | 0.186 | 0.208 | 0.186 | 0.206 | 0.206 | 0.0 (0.0%) | 540,000 |
27 May 2020 | HKD | 0.219 | 0.219 | 0.185 | 0.206 | 0.206 | -0.012 (-5.50%) | 3,240,000 |
26 May 2020 | HKD | 0.214 | 0.233 | 0.214 | 0.218 | 0.218 | -0.016 (-6.84%) | 1,890,000 |
25 May 2020 | HKD | 0.243 | 0.244 | 0.219 | 0.234 | 0.234 | +0.011 (+4.93%) | 920,000 |
22 May 2020 | HKD | 0.226 | 0.237 | 0.223 | 0.223 | 0.223 | -0.007 (-3.04%) | 995,000 |
21 May 2020 | HKD | 0.23 | 0.247 | 0.228 | 0.23 | 0.23 | -0.01 (-4.17%) | 1,060,000 |
20 May 2020 | HKD | 0.231 | 0.242 | 0.231 | 0.24 | 0.24 | +0.009 (+3.90%) | 415,000 |
19 May 2020 | HKD | 0.223 | 0.249 | 0.223 | 0.231 | 0.231 | -0.008 (-3.35%) | 1,585,000 |
18 May 2020 | HKD | 0.244 | 0.244 | 0.222 | 0.239 | 0.239 | -0.001 (-0.42%) | 900,000 |
15 May 2020 | HKD | 0.208 | 0.24 | 0.208 | 0.24 | 0.24 | +0.01 (+4.35%) | 1,140,000 |
14 May 2020 | HKD | 0.222 | 0.249 | 0.222 | 0.23 | 0.23 | -0.008 (-3.36%) | 2,080,000 |
13 May 2020 | HKD | 0.227 | 0.26 | 0.227 | 0.238 | 0.238 | +0.011 (+4.85%) | 1,685,000 |
12 May 2020 | HKD | 0.249 | 0.249 | 0.223 | 0.227 | 0.227 | -0.02 (-8.10%) | 1,465,000 |
11 May 2020 | HKD | 0.255 | 0.26 | 0.238 | 0.247 | 0.247 | -0.008 (-3.14%) | 835,000 |
8 May 2020 | HKD | 0.285 | 0.29 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 760,000 |