Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2020 | HKD | 0.125 | 0.128 | 0.125 | 0.125 | 0.125 | +0.001 (+0.81%) | 760,000 |
18 May 2020 | HKD | 0.12 | 0.125 | 0.12 | 0.124 | 0.124 | +0.001 (+0.81%) | 1,010,000 |
15 May 2020 | HKD | 0.124 | 0.128 | 0.12 | 0.123 | 0.123 | -0.002 (-1.60%) | 1,000,000 |
14 May 2020 | HKD | 0.127 | 0.127 | 0.125 | 0.125 | 0.125 | -0.002 (-1.57%) | 480,000 |
13 May 2020 | HKD | 0.128 | 0.131 | 0.124 | 0.127 | 0.127 | -0.002 (-1.55%) | 380,000 |
12 May 2020 | HKD | 0.129 | 0.13 | 0.128 | 0.129 | 0.129 | -0.003 (-2.27%) | 1,150,000 |
11 May 2020 | HKD | 0.13 | 0.132 | 0.129 | 0.132 | 0.132 | +0.002 (+1.54%) | 590,000 |
8 May 2020 | HKD | 0.13 | 0.133 | 0.13 | 0.13 | 0.13 | -0.003 (-2.26%) | 2,150,000 |
7 May 2020 | HKD | 0.135 | 0.137 | 0.13 | 0.133 | 0.133 | -0.005 (-3.62%) | 1,790,000 |
6 May 2020 | HKD | 0.135 | 0.138 | 0.135 | 0.138 | 0.138 | +0.004 (+2.99%) | 2,370,000 |
5 May 2020 | HKD | 0.134 | 0.137 | 0.134 | 0.134 | 0.134 | +0.001 (+0.75%) | 1,940,000 |
4 May 2020 | HKD | 0.133 | 0.139 | 0.133 | 0.133 | 0.133 | -0.005 (-3.62%) | 3,190,000 |
29 Apr 2020 | HKD | 0.132 | 0.14 | 0.132 | 0.138 | 0.138 | -0.005 (-3.50%) | 830,000 |
28 Apr 2020 | HKD | 0.13 | 0.144 | 0.13 | 0.143 | 0.143 | +0.013 (+10.00%) | 3,560,000 |
27 Apr 2020 | HKD | 0.131 | 0.135 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 1,850,000 |
24 Apr 2020 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.005 (+3.70%) | 0 |
23 Apr 2020 | HKD | 0.127 | 0.138 | 0.127 | 0.135 | 0.135 | 0.0 (0.0%) | 1,340,000 |
22 Apr 2020 | HKD | 0.135 | 0.136 | 0.135 | 0.135 | 0.135 | +0.001 (+0.75%) | 1,180,000 |
21 Apr 2020 | HKD | 0.135 | 0.139 | 0.133 | 0.134 | 0.134 | -0.008 (-5.63%) | 5,010,000 |
20 Apr 2020 | HKD | 0.129 | 0.148 | 0.129 | 0.142 | 0.142 | +0.012 (+9.23%) | 8,510,000 |
17 Apr 2020 | HKD | 0.121 | 0.13 | 0.121 | 0.13 | 0.13 | +0.01 (+8.33%) | 4,520,000 |
16 Apr 2020 | HKD | 0.12 | 0.122 | 0.12 | 0.12 | 0.12 | -0.004 (-3.23%) | 2,290,000 |
15 Apr 2020 | HKD | 0.119 | 0.124 | 0.119 | 0.124 | 0.124 | +0.004 (+3.33%) | 400,000 |
14 Apr 2020 | HKD | 0.121 | 0.122 | 0.118 | 0.12 | 0.12 | -0.003 (-2.44%) | 3,820,000 |
9 Apr 2020 | HKD | 0.12 | 0.123 | 0.119 | 0.123 | 0.123 | +0.003 (+2.50%) | 10,460,000 |
8 Apr 2020 | HKD | 0.118 | 0.125 | 0.118 | 0.12 | 0.12 | +0.003 (+2.56%) | 3,990,000 |
7 Apr 2020 | HKD | 0.117 | 0.118 | 0.116 | 0.117 | 0.117 | 0.0 (0.0%) | 1,830,000 |
6 Apr 2020 | HKD | 0.117 | 0.119 | 0.116 | 0.117 | 0.117 | -0.002 (-1.68%) | 2,250,000 |
3 Apr 2020 | HKD | 0.116 | 0.12 | 0.116 | 0.119 | 0.119 | +0.003 (+2.59%) | 820,000 |
2 Apr 2020 | HKD | 0.116 | 0.125 | 0.116 | 0.116 | 0.116 | -0.002 (-1.69%) | 4,030,000 |