Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 0.32 | 0.65 | 0.295 | 0.42 | 5.0077 | +0.13 (+44.83%) | 5,660,000 |
6 May 2020 | HKD | 0.305 | 0.305 | 0.29 | 0.29 | 3.4577 | -0.01 (-3.33%) | 190,000 |
5 May 2020 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 3.5769 | -0.025 (-7.69%) | 20,000 |
4 May 2020 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 3.875 | -0.035 (-9.72%) | 0 |
29 Apr 2020 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 4.2923 | -0.005 (-1.37%) | 50,000 |
28 Apr 2020 | HKD | 0.305 | 0.385 | 0.305 | 0.365 | 4.3519 | +0.055 (+17.74%) | 45,000 |
27 Apr 2020 | HKD | 0.265 | 0.315 | 0.265 | 0.31 | 3.6962 | -0.01 (-3.13%) | 60,000 |
24 Apr 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.8154 | 0.0 (0.0%) | 0 |
23 Apr 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.8154 | 0.0 (0.0%) | 0 |
22 Apr 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.8154 | 0.0 (0.0%) | 15,000 |
21 Apr 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.8154 | 0.0 (0.0%) | 0 |
20 Apr 2020 | HKD | 0.34 | 0.34 | 0.32 | 0.32 | 3.8154 | -0.02 (-5.88%) | 110,000 |
17 Apr 2020 | HKD | 0.39 | 0.39 | 0.33 | 0.34 | 4.0538 | -0.05 (-12.82%) | 260,000 |
16 Apr 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 4.65 | -0.01 (-2.50%) | 0 |
15 Apr 2020 | HKD | 0.395 | 0.4 | 0.38 | 0.4 | 4.7692 | 0.0 (0.0%) | 4,475,000 |
14 Apr 2020 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4.7692 | -0.035 (-8.05%) | 0 |
9 Apr 2020 | HKD | 0.455 | 0.455 | 0.435 | 0.435 | 5.1865 | +0.01 (+2.35%) | 10,000 |
8 Apr 2020 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 5.0673 | 0.0 (0.0%) | 0 |
7 Apr 2020 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 5.0673 | 0.0 (0.0%) | 0 |
6 Apr 2020 | HKD | 0.35 | 0.425 | 0.35 | 0.425 | 5.0673 | -0.005 (-1.16%) | 250,000 |
3 Apr 2020 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 5.1269 | -0.005 (-1.15%) | 0 |
2 Apr 2020 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 5.1865 | 0.0 (0.0%) | 0 |
1 Apr 2020 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 5.1865 | 0.0 (0.0%) | 0 |
31 Mar 2020 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 5.1865 | 0.0 (0.0%) | 0 |
30 Mar 2020 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 5.1865 | +0.025 (+6.10%) | 130,000 |
27 Mar 2020 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 4.8885 | 0.0 (0.0%) | 0 |
26 Mar 2020 | HKD | 0.425 | 0.425 | 0.41 | 0.41 | 4.8885 | -0.02 (-4.65%) | 145,000 |
25 Mar 2020 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 5.1269 | 0.0 (0.0%) | 0 |
24 Mar 2020 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 5.1269 | 0.0 (0.0%) | 0 |
23 Mar 2020 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 5.1269 | 0.0 (0.0%) | 0 |