Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | HKD | 0.52 | 0.6 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 8,000 |
24 Jun 2020 | HKD | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 20,000 |
23 Jun 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
22 Jun 2020 | HKD | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 2,000 |
19 Jun 2020 | HKD | 0.5 | 0.55 | 0.5 | 0.55 | 0.55 | +0.05 (+10%) | 12,000 |
18 Jun 2020 | HKD | 0.44 | 0.51 | 0.44 | 0.5 | 0.5 | +0.05 (+11.11%) | 740,000 |
17 Jun 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
16 Jun 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
15 Jun 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
12 Jun 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
11 Jun 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
10 Jun 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 0 |
9 Jun 2020 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 60,000 |
8 Jun 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 0 |
5 Jun 2020 | HKD | 0.4 | 0.445 | 0.4 | 0.445 | 0.445 | +0.005 (+1.14%) | 8,000 |
4 Jun 2020 | HKD | 0.45 | 0.58 | 0.44 | 0.44 | 0.44 | -0.06 (-12%) | 516,000 |
3 Jun 2020 | HKD | 0.5 | 0.5 | 0.45 | 0.5 | 0.5 | 0.0 (0.0%) | 2,000 |
2 Jun 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
1 Jun 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 12,000 |
29 May 2020 | HKD | 0.49 | 0.52 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 24,000 |
28 May 2020 | HKD | 0.6 | 0.6 | 0.495 | 0.495 | 0.495 | +0.015 (+3.13%) | 2,000 |
27 May 2020 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
26 May 2020 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | +0.045 (+10.34%) | 66,000 |
25 May 2020 | HKD | 0.46 | 0.46 | 0.42 | 0.435 | 0.435 | -0.055 (-11.22%) | 26,000 |
22 May 2020 | HKD | 0.465 | 0.495 | 0.42 | 0.49 | 0.49 | -0.01 (-2%) | 26,000 |
21 May 2020 | HKD | 0.465 | 0.5 | 0.455 | 0.5 | 0.5 | 0.0 (0.0%) | 42,000 |
20 May 2020 | HKD | 0.475 | 0.5 | 0.475 | 0.5 | 0.5 | +0.02 (+4.17%) | 26,000 |
19 May 2020 | HKD | 0.47 | 0.55 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 132,000 |
18 May 2020 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
15 May 2020 | HKD | 0.58 | 0.58 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 2,000 |