Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2020 | HKD | 0.18 | 0.211 | 0.072 | 0.083 | 0.83 | -0.117 (-58.50%) | 131,050,000 |
19 Jun 2020 | HKD | 0.189 | 0.2 | 0.188 | 0.2 | 2 | +0.01 (+5.26%) | 3,230,000 |
18 Jun 2020 | HKD | 0.19 | 0.19 | 0.173 | 0.19 | 1.9 | +0.002 (+1.06%) | 8,220,000 |
17 Jun 2020 | HKD | 0.188 | 0.192 | 0.174 | 0.188 | 1.88 | 0.0 (0.0%) | 3,110,000 |
16 Jun 2020 | HKD | 0.172 | 0.193 | 0.171 | 0.188 | 1.88 | -0.003 (-1.57%) | 23,800,000 |
15 Jun 2020 | HKD | 0.193 | 0.193 | 0.168 | 0.191 | 1.91 | +0.012 (+6.70%) | 22,180,000 |
12 Jun 2020 | HKD | 0.141 | 0.18 | 0.128 | 0.179 | 1.79 | +0.038 (+26.95%) | 25,830,000 |
11 Jun 2020 | HKD | 0.112 | 0.143 | 0.11 | 0.141 | 1.41 | +0.026 (+22.61%) | 2,830,000 |
10 Jun 2020 | HKD | 0.085 | 0.115 | 0.08 | 0.115 | 1.15 | +0.027 (+30.68%) | 38,990,000 |
9 Jun 2020 | HKD | 0.085 | 0.09 | 0.08 | 0.088 | 0.88 | +0.003 (+3.53%) | 13,160,000 |
8 Jun 2020 | HKD | 0.087 | 0.09 | 0.07 | 0.085 | 0.85 | -0.001 (-1.16%) | 3,440,000 |
5 Jun 2020 | HKD | 0.087 | 0.088 | 0.086 | 0.086 | 0.86 | +0.005 (+6.17%) | 320,000 |
4 Jun 2020 | HKD | 0.079 | 0.09 | 0.073 | 0.081 | 0.81 | +0.005 (+6.58%) | 1,420,000 |
3 Jun 2020 | HKD | 0.076 | 0.076 | 0.076 | 0.076 | 0.76 | 0.0 (0.0%) | 0 |
2 Jun 2020 | HKD | 0.077 | 0.077 | 0.076 | 0.076 | 0.76 | -0.002 (-2.56%) | 1,500,000 |
1 Jun 2020 | HKD | 0.076 | 0.079 | 0.076 | 0.078 | 0.78 | +0.002 (+2.63%) | 510,000 |
29 May 2020 | HKD | 0.077 | 0.077 | 0.076 | 0.076 | 0.76 | +0.001 (+1.33%) | 10,000 |
28 May 2020 | HKD | 0.06 | 0.077 | 0.06 | 0.075 | 0.75 | +0.004 (+5.63%) | 210,000 |
27 May 2020 | HKD | 0.071 | 0.071 | 0.071 | 0.071 | 0.71 | -0.001 (-1.39%) | 40,000 |
26 May 2020 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 0.72 | 0.0 (0.0%) | 0 |
25 May 2020 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 0.72 | -0.002 (-2.70%) | 0 |
22 May 2020 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.74 | 0.0 (0.0%) | 0 |
21 May 2020 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.74 | -0.003 (-3.90%) | 10,000 |
20 May 2020 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 0.77 | 0.0 (0.0%) | 0 |
19 May 2020 | HKD | 0.077 | 0.078 | 0.077 | 0.077 | 0.77 | +0.001 (+1.32%) | 30,000 |
18 May 2020 | HKD | 0.076 | 0.076 | 0.076 | 0.076 | 0.76 | -0.001 (-1.30%) | 0 |
15 May 2020 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 0.77 | 0.0 (0.0%) | 0 |
14 May 2020 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 0.77 | 0.0 (0.0%) | 0 |
13 May 2020 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 0.77 | 0.0 (0.0%) | 0 |
12 May 2020 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 0.77 | 0.0 (0.0%) | 10,000 |