Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2020 | HKD | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 1,548,000 |
11 May 2020 | HKD | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 1,396,000 |
8 May 2020 | HKD | 0.35 | 0.375 | 0.35 | 0.365 | 0.365 | +0.015 (+4.29%) | 2,068,000 |
7 May 2020 | HKD | 0.315 | 0.37 | 0.31 | 0.35 | 0.35 | +0.035 (+11.11%) | 2,458,000 |
6 May 2020 | HKD | 0.285 | 0.345 | 0.285 | 0.315 | 0.315 | +0.04 (+14.55%) | 2,748,000 |
5 May 2020 | HKD | 0.255 | 0.28 | 0.236 | 0.275 | 0.275 | 0.0 (0.0%) | 2,376,000 |
4 May 2020 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
29 Apr 2020 | HKD | 0.246 | 0.275 | 0.246 | 0.275 | 0.275 | +0.029 (+11.79%) | 330,000 |
28 Apr 2020 | HKD | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | 0.0 (0.0%) | 0 |
27 Apr 2020 | HKD | 0.239 | 0.25 | 0.239 | 0.246 | 0.246 | +0.01 (+4.24%) | 588,000 |
24 Apr 2020 | HKD | 0.25 | 0.255 | 0.236 | 0.236 | 0.236 | -0.044 (-15.71%) | 862,000 |
23 Apr 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
22 Apr 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
21 Apr 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
20 Apr 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
17 Apr 2020 | HKD | 0.275 | 0.285 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 658,000 |
16 Apr 2020 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
15 Apr 2020 | HKD | 0.265 | 0.285 | 0.265 | 0.285 | 0.285 | +0.01 (+3.64%) | 148,000 |
14 Apr 2020 | HKD | 0.26 | 0.275 | 0.26 | 0.275 | 0.275 | -0.025 (-8.33%) | 124,000 |
9 Apr 2020 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 216,000 |
8 Apr 2020 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 60,000 |
7 Apr 2020 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 224,000 |
6 Apr 2020 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
3 Apr 2020 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 92,000 |
2 Apr 2020 | HKD | 0.3 | 0.3 | 0.28 | 0.3 | 0.3 | -0.025 (-7.69%) | 382,000 |
1 Apr 2020 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
31 Mar 2020 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
30 Mar 2020 | HKD | 0.31 | 0.35 | 0.31 | 0.325 | 0.325 | -0.015 (-4.41%) | 504,000 |
27 Mar 2020 | HKD | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -0.03 (-8.11%) | 88,000 |
26 Mar 2020 | HKD | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 0.0 (0.0%) | 122,000 |