Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2020 | HKD | 0.193 | 0.197 | 0.181 | 0.185 | 0.185 | -0.008 (-4.15%) | 385,000 |
26 Jun 2020 | HKD | 0.185 | 0.203 | 0.185 | 0.193 | 0.193 | +0.009 (+4.89%) | 1,245,000 |
24 Jun 2020 | HKD | 0.183 | 0.184 | 0.183 | 0.184 | 0.184 | -0.005 (-2.65%) | 1,125,000 |
23 Jun 2020 | HKD | 0.191 | 0.191 | 0.187 | 0.189 | 0.189 | -0.005 (-2.58%) | 2,650,000 |
22 Jun 2020 | HKD | 0.199 | 0.199 | 0.193 | 0.194 | 0.194 | -0.005 (-2.51%) | 480,000 |
19 Jun 2020 | HKD | 0.199 | 0.2 | 0.194 | 0.199 | 0.199 | -0.001 (-0.50%) | 1,265,000 |
18 Jun 2020 | HKD | 0.196 | 0.2 | 0.196 | 0.2 | 0.2 | 0.0 (0.0%) | 520,000 |
17 Jun 2020 | HKD | 0.207 | 0.207 | 0.198 | 0.2 | 0.2 | 0.0 (0.0%) | 1,075,000 |
16 Jun 2020 | HKD | 0.195 | 0.217 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 1,545,000 |
15 Jun 2020 | HKD | 0.202 | 0.202 | 0.19 | 0.195 | 0.195 | -0.008 (-3.94%) | 3,535,000 |
12 Jun 2020 | HKD | 0.207 | 0.207 | 0.201 | 0.203 | 0.203 | -0.005 (-2.40%) | 520,000 |
11 Jun 2020 | HKD | 0.205 | 0.208 | 0.2 | 0.208 | 0.208 | -0.002 (-0.95%) | 1,500,000 |
10 Jun 2020 | HKD | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | -0.01 (-4.55%) | 2,045,000 |
9 Jun 2020 | HKD | 0.216 | 0.222 | 0.205 | 0.22 | 0.22 | +0.004 (+1.85%) | 1,695,000 |
8 Jun 2020 | HKD | 0.22 | 0.238 | 0.215 | 0.216 | 0.216 | -0.004 (-1.82%) | 5,585,000 |
5 Jun 2020 | HKD | 0.2 | 0.22 | 0.2 | 0.22 | 0.22 | +0.02 (+10%) | 4,080,000 |
4 Jun 2020 | HKD | 0.199 | 0.208 | 0.198 | 0.2 | 0.2 | +0.001 (+0.50%) | 1,590,000 |
3 Jun 2020 | HKD | 0.2 | 0.202 | 0.199 | 0.199 | 0.199 | +0.001 (+0.51%) | 1,565,000 |
2 Jun 2020 | HKD | 0.201 | 0.201 | 0.196 | 0.198 | 0.198 | -0.003 (-1.49%) | 1,615,000 |
1 Jun 2020 | HKD | 0.201 | 0.205 | 0.201 | 0.201 | 0.201 | +0.001 (+0.50%) | 1,925,000 |
29 May 2020 | HKD | 0.2 | 0.202 | 0.191 | 0.2 | 0.2 | -0.002 (-0.99%) | 2,570,000 |
28 May 2020 | HKD | 0.203 | 0.209 | 0.202 | 0.202 | 0.202 | -0.004 (-1.94%) | 1,465,000 |
27 May 2020 | HKD | 0.201 | 0.206 | 0.201 | 0.206 | 0.206 | 0.0 (0.0%) | 650,000 |
26 May 2020 | HKD | 0.202 | 0.218 | 0.202 | 0.206 | 0.206 | +0.005 (+2.49%) | 1,920,000 |
25 May 2020 | HKD | 0.2 | 0.204 | 0.196 | 0.201 | 0.201 | -0.006 (-2.90%) | 1,455,000 |
22 May 2020 | HKD | 0.215 | 0.216 | 0.196 | 0.207 | 0.207 | -0.016 (-7.17%) | 7,110,000 |
21 May 2020 | HKD | 0.23 | 0.241 | 0.221 | 0.223 | 0.223 | -0.007 (-3.04%) | 1,100,000 |
20 May 2020 | HKD | 0.244 | 0.244 | 0.222 | 0.23 | 0.23 | -0.014 (-5.74%) | 4,600,000 |
19 May 2020 | HKD | 0.204 | 0.27 | 0.204 | 0.244 | 0.244 | +0.04 (+19.61%) | 26,940,000 |
18 May 2020 | HKD | 0.208 | 0.21 | 0.203 | 0.204 | 0.204 | -0.008 (-3.77%) | 1,675,000 |