Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | HKD | 0.26 | 0.27 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 445,001 |
18 Jun 2020 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 105,372 |
17 Jun 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
16 Jun 2020 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 383,536 |
15 Jun 2020 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 210,000 |
12 Jun 2020 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 116,000 |
11 Jun 2020 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 790,000 |
10 Jun 2020 | HKD | 0.275 | 0.275 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 635,000 |
9 Jun 2020 | HKD | 0.255 | 0.27 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 179,440 |
8 Jun 2020 | HKD | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 529,900 |
5 Jun 2020 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 546,546 |
4 Jun 2020 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 420,840 |
3 Jun 2020 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 25,000 |
2 Jun 2020 | HKD | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 112,344 |
1 Jun 2020 | HKD | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -0.015 (-5.26%) | 295,236 |
29 May 2020 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 65,060 |
28 May 2020 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 5,525,000 |
27 May 2020 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 5,388,000 |
26 May 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 300,000 |
25 May 2020 | HKD | 0.275 | 0.275 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 215,096 |
22 May 2020 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 3,533 |
21 May 2020 | HKD | 0.28 | 0.295 | 0.28 | 0.29 | 0.29 | +0.02 (+7.41%) | 110,000 |
20 May 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 480 |
19 May 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 2,585 |
18 May 2020 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 218,500 |
15 May 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 45,066 |
14 May 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
13 May 2020 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 25,000 |
12 May 2020 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 90,000 |
11 May 2020 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 170,221 |