Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.115 | 0.12 | 0.096 | 0.115 | 0.1074 | +0.01 (+9.52%) | 1,600,000 |
17 Jun 2020 | HKD | 0.101 | 0.11 | 0.096 | 0.105 | 0.0981 | +0.006 (+6.06%) | 740,000 |
16 Jun 2020 | HKD | 0.105 | 0.11 | 0.096 | 0.099 | 0.0925 | -0.001 (-1%) | 2,120,000 |
15 Jun 2020 | HKD | 0.093 | 0.115 | 0.093 | 0.1 | 0.0934 | +0.01 (+11.11%) | 9,400,000 |
12 Jun 2020 | HKD | 0.075 | 0.092 | 0.071 | 0.09 | 0.0841 | +0.012 (+15.38%) | 1,850,000 |
11 Jun 2020 | HKD | 0.076 | 0.078 | 0.076 | 0.078 | 0.0729 | +0.004 (+5.41%) | 300,000 |
10 Jun 2020 | HKD | 0.079 | 0.079 | 0.074 | 0.074 | 0.0691 | -0.006 (-7.50%) | 830,000 |
9 Jun 2020 | HKD | 0.079 | 0.084 | 0.078 | 0.08 | 0.0747 | -0.004 (-4.76%) | 630,000 |
8 Jun 2020 | HKD | 0.075 | 0.084 | 0.073 | 0.084 | 0.0785 | +0.015 (+21.74%) | 410,000 |
5 Jun 2020 | HKD | 0.068 | 0.075 | 0.068 | 0.069 | 0.0645 | +0.003 (+4.55%) | 1,750,000 |
4 Jun 2020 | HKD | 0.058 | 0.066 | 0.058 | 0.066 | 0.0617 | +0.006 (+10.00%) | 1,170,000 |
3 Jun 2020 | HKD | 0.055 | 0.06 | 0.052 | 0.06 | 0.056 | +0.008 (+15.38%) | 1,070,000 |
2 Jun 2020 | HKD | 0.048 | 0.052 | 0.048 | 0.052 | 0.0486 | 0.0 (0.0%) | 50,000 |
1 Jun 2020 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.0486 | 0.0 (0.0%) | 0 |
29 May 2020 | HKD | 0.052 | 0.053 | 0.052 | 0.052 | 0.0486 | -0.001 (-1.89%) | 440,000 |
28 May 2020 | HKD | 0.053 | 0.053 | 0.053 | 0.053 | 0.0495 | +0.001 (+1.92%) | 420,000 |
27 May 2020 | HKD | 0.062 | 0.062 | 0.052 | 0.052 | 0.0486 | -0.009 (-14.75%) | 690,000 |
26 May 2020 | HKD | 0.061 | 0.061 | 0.061 | 0.061 | 0.057 | -0.001 (-1.61%) | 0 |
25 May 2020 | HKD | 0.062 | 0.062 | 0.062 | 0.062 | 0.0579 | 0.0 (0.0%) | 10,000 |
22 May 2020 | HKD | 0.062 | 0.062 | 0.062 | 0.062 | 0.0579 | -0.001 (-1.59%) | 0 |
21 May 2020 | HKD | 0.058 | 0.063 | 0.058 | 0.063 | 0.0589 | +0.005 (+8.62%) | 150,000 |
20 May 2020 | HKD | 0.058 | 0.058 | 0.058 | 0.058 | 0.0542 | +0.002 (+3.57%) | 230,000 |
19 May 2020 | HKD | 0.056 | 0.056 | 0.056 | 0.056 | 0.0523 | 0.0 (0.0%) | 350,000 |
18 May 2020 | HKD | 0.055 | 0.056 | 0.055 | 0.056 | 0.0523 | 0.0 (0.0%) | 160,000 |
15 May 2020 | HKD | 0.056 | 0.056 | 0.056 | 0.056 | 0.0523 | -0.002 (-3.45%) | 270,000 |
14 May 2020 | HKD | 0.055 | 0.058 | 0.055 | 0.058 | 0.0542 | +0.003 (+5.45%) | 380,000 |
13 May 2020 | HKD | 0.058 | 0.058 | 0.055 | 0.055 | 0.0514 | +0.001 (+1.85%) | 70,000 |
12 May 2020 | HKD | 0.057 | 0.057 | 0.05 | 0.054 | 0.0504 | -0.003 (-5.26%) | 3,240,000 |
11 May 2020 | HKD | 0.057 | 0.057 | 0.057 | 0.057 | 0.0532 | 0.0 (0.0%) | 0 |
8 May 2020 | HKD | 0.057 | 0.058 | 0.057 | 0.057 | 0.0532 | -0.003 (-5.00%) | 190,000 |