Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2020 | HKD | 0.246 | 0.25 | 0.233 | 0.239 | 0.239 | -0.005 (-2.05%) | 612,000 |
22 Jun 2020 | HKD | 0.24 | 0.244 | 0.226 | 0.244 | 0.244 | +0.009 (+3.83%) | 1,882,000 |
19 Jun 2020 | HKD | 0.235 | 0.244 | 0.216 | 0.235 | 0.235 | +0.009 (+3.98%) | 2,296,000 |
18 Jun 2020 | HKD | 0.24 | 0.245 | 0.221 | 0.226 | 0.226 | -0.004 (-1.74%) | 874,000 |
17 Jun 2020 | HKD | 0.248 | 0.248 | 0.216 | 0.23 | 0.23 | -0.014 (-5.74%) | 2,446,000 |
16 Jun 2020 | HKD | 0.255 | 0.255 | 0.241 | 0.244 | 0.244 | -0.004 (-1.61%) | 2,156,000 |
15 Jun 2020 | HKD | 0.255 | 0.265 | 0.24 | 0.248 | 0.248 | -0.001 (-0.40%) | 1,922,000 |
12 Jun 2020 | HKD | 0.248 | 0.26 | 0.237 | 0.249 | 0.249 | +0.001 (+0.40%) | 2,042,000 |
11 Jun 2020 | HKD | 0.239 | 0.248 | 0.232 | 0.248 | 0.248 | +0.011 (+4.64%) | 2,166,000 |
10 Jun 2020 | HKD | 0.244 | 0.25 | 0.235 | 0.237 | 0.237 | +0.002 (+0.85%) | 1,424,000 |
9 Jun 2020 | HKD | 0.246 | 0.246 | 0.226 | 0.235 | 0.235 | -0.002 (-0.84%) | 2,064,000 |
8 Jun 2020 | HKD | 0.25 | 0.25 | 0.235 | 0.237 | 0.237 | -0.023 (-8.85%) | 990,000 |
5 Jun 2020 | HKD | 0.25 | 0.275 | 0.241 | 0.26 | 0.26 | +0.01 (+4%) | 1,940,000 |
4 Jun 2020 | HKD | 0.265 | 0.265 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,794,000 |
3 Jun 2020 | HKD | 0.239 | 0.28 | 0.238 | 0.26 | 0.26 | +0.028 (+12.07%) | 2,728,000 |
2 Jun 2020 | HKD | 0.244 | 0.244 | 0.232 | 0.232 | 0.232 | -0.012 (-4.92%) | 2,258,000 |
1 Jun 2020 | HKD | 0.243 | 0.247 | 0.243 | 0.244 | 0.244 | -0.002 (-0.81%) | 2,094,000 |
29 May 2020 | HKD | 0.26 | 0.265 | 0.245 | 0.246 | 0.246 | -0.009 (-3.53%) | 1,416,000 |
28 May 2020 | HKD | 0.27 | 0.28 | 0.25 | 0.255 | 0.255 | -0.015 (-5.56%) | 3,348,000 |
27 May 2020 | HKD | 0.28 | 0.305 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 4,480,000 |
26 May 2020 | HKD | 0.255 | 0.335 | 0.255 | 0.28 | 0.28 | 0.0 (0.0%) | 4,600,000 |
25 May 2020 | HKD | 0.345 | 0.345 | 0.28 | 0.28 | 0.28 | -0.07 (-20%) | 4,010,000 |
22 May 2020 | HKD | 0.345 | 0.365 | 0.285 | 0.35 | 0.35 | -0.005 (-1.41%) | 5,670,000 |
21 May 2020 | HKD | 0.35 | 0.355 | 0.335 | 0.355 | 0.355 | +0.005 (+1.43%) | 3,198,000 |
20 May 2020 | HKD | 0.34 | 0.355 | 0.33 | 0.35 | 0.35 | +0.01 (+2.94%) | 3,212,000 |
19 May 2020 | HKD | 0.335 | 0.37 | 0.325 | 0.34 | 0.34 | +0.015 (+4.62%) | 3,676,000 |
18 May 2020 | HKD | 0.36 | 0.365 | 0.325 | 0.325 | 0.325 | -0.035 (-9.72%) | 2,468,000 |
15 May 2020 | HKD | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | +0.02 (+5.88%) | 1,520,000 |
14 May 2020 | HKD | 0.34 | 0.355 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 1,472,000 |
13 May 2020 | HKD | 0.355 | 0.355 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,540,000 |