Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 0.61 | 0.65 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 2,148,000 |
17 Jun 2020 | HKD | 0.59 | 0.65 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 777,000 |
16 Jun 2020 | HKD | 0.5 | 0.63 | 0.5 | 0.59 | 0.59 | +0.09 (+18%) | 1,044,000 |
15 Jun 2020 | HKD | 0.485 | 0.5 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 2,094,000 |
12 Jun 2020 | HKD | 0.47 | 0.485 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 441,000 |
11 Jun 2020 | HKD | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 120,000 |
10 Jun 2020 | HKD | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,407,000 |
9 Jun 2020 | HKD | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | +0.025 (+5.43%) | 39,000 |
8 Jun 2020 | HKD | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -0.025 (-5.15%) | 123,000 |
5 Jun 2020 | HKD | 0.5 | 0.5 | 0.475 | 0.485 | 0.485 | -0.025 (-4.90%) | 72,000 |
4 Jun 2020 | HKD | 0.53 | 0.53 | 0.495 | 0.51 | 0.51 | -0.02 (-3.77%) | 960,000 |
3 Jun 2020 | HKD | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,734,000 |
2 Jun 2020 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 36,000 |
1 Jun 2020 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 4,383,001 |
29 May 2020 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 183,000 |
28 May 2020 | HKD | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 312,000 |
27 May 2020 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 30,000 |
26 May 2020 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 4,374,000 |
25 May 2020 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 4,056,000 |
22 May 2020 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 93,000 |
21 May 2020 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 114,000 |
20 May 2020 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 93,000 |
19 May 2020 | HKD | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -0.03 (-4.84%) | 312,000 |
18 May 2020 | HKD | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | +0.06 (+10.71%) | 6,648,000 |
15 May 2020 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 3,969,000 |
14 May 2020 | HKD | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 591,000 |
13 May 2020 | HKD | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -0.05 (-7.81%) | 762,000 |
12 May 2020 | HKD | 0.61 | 0.65 | 0.6 | 0.64 | 0.64 | +0.02 (+3.23%) | 507,000 |
11 May 2020 | HKD | 0.63 | 0.68 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 3,048,000 |
8 May 2020 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 1,596,000 |