Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2020 | HKD | 0.38 | 0.4 | 0.37 | 0.395 | 0.395 | +0.005 (+1.28%) | 200,000 |
30 Jun 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 144,000 |
29 Jun 2020 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 8,000 |
26 Jun 2020 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
24 Jun 2020 | HKD | 0.4 | 0.405 | 0.39 | 0.4 | 0.4 | +0.015 (+3.90%) | 384,000 |
23 Jun 2020 | HKD | 0.395 | 0.395 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 100,000 |
22 Jun 2020 | HKD | 0.39 | 0.405 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 18,000 |
19 Jun 2020 | HKD | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | +0.02 (+5.41%) | 190,000 |
18 Jun 2020 | HKD | 0.4 | 0.4 | 0.37 | 0.37 | 0.37 | -0.035 (-8.64%) | 54,000 |
17 Jun 2020 | HKD | 0.395 | 0.42 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 86,000 |
16 Jun 2020 | HKD | 0.415 | 0.42 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 272,000 |
15 Jun 2020 | HKD | 0.41 | 0.415 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 214,000 |
12 Jun 2020 | HKD | 0.385 | 0.415 | 0.385 | 0.41 | 0.41 | +0.005 (+1.23%) | 60,000 |
11 Jun 2020 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 20,000 |
10 Jun 2020 | HKD | 0.4 | 0.44 | 0.4 | 0.405 | 0.405 | +0.01 (+2.53%) | 222,000 |
9 Jun 2020 | HKD | 0.405 | 0.405 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 382,488 |
8 Jun 2020 | HKD | 0.415 | 0.415 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 216,000 |
5 Jun 2020 | HKD | 0.42 | 0.425 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 150,000 |
4 Jun 2020 | HKD | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 10,000 |
3 Jun 2020 | HKD | 0.415 | 0.43 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 76,000 |
2 Jun 2020 | HKD | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 40,000 |
1 Jun 2020 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
29 May 2020 | HKD | 0.41 | 0.425 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 190,000 |
28 May 2020 | HKD | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 214,000 |
27 May 2020 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
26 May 2020 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
25 May 2020 | HKD | 0.4 | 0.435 | 0.4 | 0.425 | 0.425 | +0.015 (+3.66%) | 436,000 |
22 May 2020 | HKD | 0.415 | 0.415 | 0.4 | 0.41 | 0.41 | -0.015 (-3.53%) | 988,000 |
21 May 2020 | HKD | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 70,000 |
20 May 2020 | HKD | 0.425 | 0.43 | 0.395 | 0.42 | 0.42 | -0.015 (-3.45%) | 2,288,000 |