Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 0.28 | 0.3 | 0.255 | 0.26 | 0.26 | +0.01 (+4%) | 705,000 |
6 May 2020 | HKD | 0.3 | 0.3 | 0.25 | 0.25 | 0.25 | -0.025 (-9.09%) | 850,000 |
5 May 2020 | HKD | 0.27 | 0.28 | 0.255 | 0.275 | 0.275 | +0.015 (+5.77%) | 1,305,000 |
4 May 2020 | HKD | 0.26 | 0.285 | 0.249 | 0.26 | 0.26 | +0.025 (+10.64%) | 1,545,000 |
29 Apr 2020 | HKD | 0.237 | 0.237 | 0.223 | 0.235 | 0.235 | +0.001 (+0.43%) | 855,000 |
28 Apr 2020 | HKD | 0.24 | 0.248 | 0.23 | 0.234 | 0.234 | +0.005 (+2.18%) | 985,000 |
27 Apr 2020 | HKD | 0.218 | 0.248 | 0.218 | 0.229 | 0.229 | +0.009 (+4.09%) | 405,000 |
24 Apr 2020 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.002 (-0.90%) | 170,000 |
23 Apr 2020 | HKD | 0.216 | 0.245 | 0.216 | 0.222 | 0.222 | -0.008 (-3.48%) | 830,000 |
22 Apr 2020 | HKD | 0.226 | 0.244 | 0.22 | 0.23 | 0.23 | +0.004 (+1.77%) | 930,000 |
21 Apr 2020 | HKD | 0.315 | 0.32 | 0.205 | 0.226 | 0.226 | -0.084 (-27.10%) | 7,370,000 |
20 Apr 2020 | HKD | 0.325 | 0.36 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,690,000 |
17 Apr 2020 | HKD | 0.26 | 0.42 | 0.242 | 0.315 | 0.315 | +0.04 (+14.55%) | 17,205,000 |
16 Apr 2020 | HKD | 0.199 | 0.28 | 0.196 | 0.275 | 0.275 | +0.075 (+37.50%) | 3,315,000 |
15 Apr 2020 | HKD | 0.196 | 0.202 | 0.196 | 0.2 | 0.2 | +0.002 (+1.01%) | 285,000 |
14 Apr 2020 | HKD | 0.198 | 0.2 | 0.196 | 0.198 | 0.198 | 0.0 (0.0%) | 280,000 |
9 Apr 2020 | HKD | 0.18 | 0.198 | 0.18 | 0.198 | 0.198 | +0.009 (+4.76%) | 10,000 |
8 Apr 2020 | HKD | 0.197 | 0.197 | 0.189 | 0.189 | 0.189 | 0.0 (0.0%) | 30,000 |
7 Apr 2020 | HKD | 0.194 | 0.194 | 0.189 | 0.189 | 0.189 | -0.005 (-2.58%) | 30,000 |
6 Apr 2020 | HKD | 0.15 | 0.197 | 0.15 | 0.194 | 0.194 | -0.003 (-1.52%) | 135,000 |
3 Apr 2020 | HKD | 0.18 | 0.22 | 0.18 | 0.197 | 0.197 | -0.001 (-0.51%) | 90,000 |
2 Apr 2020 | HKD | 0.198 | 0.198 | 0.198 | 0.198 | 0.198 | -0.012 (-5.71%) | 25,000 |
1 Apr 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.03 (+16.67%) | 5,000 |
31 Mar 2020 | HKD | 0.185 | 0.186 | 0.18 | 0.18 | 0.18 | -0.02 (-10%) | 860,000 |
30 Mar 2020 | HKD | 0.2 | 0.203 | 0.2 | 0.2 | 0.2 | -0.029 (-12.66%) | 795,000 |
27 Mar 2020 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | 0.0 (0.0%) | 0 |
26 Mar 2020 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | 0.0 (0.0%) | 0 |
25 Mar 2020 | HKD | 0.23 | 0.23 | 0.229 | 0.229 | 0.229 | -0.007 (-2.97%) | 15,000 |
24 Mar 2020 | HKD | 0.23 | 0.236 | 0.215 | 0.236 | 0.236 | -0.001 (-0.42%) | 215,000 |
23 Mar 2020 | HKD | 0.25 | 0.25 | 0.237 | 0.237 | 0.237 | -0.033 (-12.22%) | 295,000 |