Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2020 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.02 (-6.56%) | 286,540 |
7 May 2020 | HKD | 0.285 | 0.305 | 0.285 | 0.305 | 0.305 | -0.005 (-1.61%) | 67,600 |
6 May 2020 | HKD | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | +0.02 (+6.90%) | 18,423 |
5 May 2020 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 210,000 |
4 May 2020 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 10,000 |
29 Apr 2020 | HKD | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | +0.02 (+6.90%) | 31,000 |
28 Apr 2020 | HKD | 0.29 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 71,580 |
27 Apr 2020 | HKD | 0.295 | 0.31 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 375,000 |
24 Apr 2020 | HKD | 0.26 | 0.3 | 0.26 | 0.295 | 0.295 | +0.025 (+9.26%) | 5,490,562 |
23 Apr 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 50,544 |
22 Apr 2020 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 2,668 |
21 Apr 2020 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
20 Apr 2020 | HKD | 0.27 | 0.3 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 110,000 |
17 Apr 2020 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 290,000 |
16 Apr 2020 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 210,002 |
15 Apr 2020 | HKD | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,430,000 |
14 Apr 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 300,000 |
9 Apr 2020 | HKD | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 140,125 |
8 Apr 2020 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 225,000 |
7 Apr 2020 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 159,720 |
6 Apr 2020 | HKD | 0.25 | 0.26 | 0.24 | 0.255 | 0.255 | -0.01 (-3.77%) | 670,000 |
3 Apr 2020 | HKD | 0.26 | 0.265 | 0.25 | 0.265 | 0.265 | -0.01 (-3.64%) | 705,120 |
2 Apr 2020 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | +0.01 (+3.77%) | 205,000 |
1 Apr 2020 | HKD | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | -0.015 (-5.36%) | 205,072 |
31 Mar 2020 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,030,347 |
30 Mar 2020 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
27 Mar 2020 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 42,088 |
26 Mar 2020 | HKD | 0.27 | 0.285 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 130,000 |
25 Mar 2020 | HKD | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | +0.02 (+7.41%) | 610,960 |
24 Mar 2020 | HKD | 0.275 | 0.3 | 0.255 | 0.27 | 0.27 | -0.005 (-1.82%) | 223,052 |