Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2020 | HKD | 0.21 | 0.211 | 0.19 | 0.191 | 0.191 | -0.015 (-7.28%) | 8,173,505 |
18 May 2020 | HKD | 0.22 | 0.231 | 0.204 | 0.206 | 0.206 | -0.014 (-6.36%) | 3,349,500 |
15 May 2020 | HKD | 0.225 | 0.23 | 0.217 | 0.22 | 0.22 | -0.01 (-4.35%) | 1,346,000 |
14 May 2020 | HKD | 0.229 | 0.238 | 0.225 | 0.23 | 0.23 | +0.002 (+0.88%) | 1,079,500 |
13 May 2020 | HKD | 0.23 | 0.231 | 0.228 | 0.228 | 0.228 | -0.004 (-1.72%) | 261,500 |
12 May 2020 | HKD | 0.229 | 0.24 | 0.229 | 0.232 | 0.232 | -0.004 (-1.69%) | 168,000 |
11 May 2020 | HKD | 0.236 | 0.238 | 0.235 | 0.236 | 0.236 | +0.001 (+0.43%) | 80,154 |
8 May 2020 | HKD | 0.236 | 0.242 | 0.235 | 0.235 | 0.235 | -0.001 (-0.42%) | 264,000 |
7 May 2020 | HKD | 0.237 | 0.24 | 0.235 | 0.236 | 0.236 | -0.001 (-0.42%) | 148,500 |
6 May 2020 | HKD | 0.237 | 0.241 | 0.235 | 0.237 | 0.237 | +0.004 (+1.72%) | 122,000 |
5 May 2020 | HKD | 0.236 | 0.239 | 0.232 | 0.233 | 0.233 | -0.004 (-1.69%) | 278,000 |
4 May 2020 | HKD | 0.241 | 0.244 | 0.237 | 0.237 | 0.237 | -0.008 (-3.27%) | 450,000 |
29 Apr 2020 | HKD | 0.234 | 0.245 | 0.234 | 0.245 | 0.245 | +0.011 (+4.70%) | 504,000 |
28 Apr 2020 | HKD | 0.233 | 0.236 | 0.228 | 0.234 | 0.234 | +0.002 (+0.86%) | 139,500 |
27 Apr 2020 | HKD | 0.236 | 0.236 | 0.226 | 0.232 | 0.232 | +0.001 (+0.43%) | 189,012 |
24 Apr 2020 | HKD | 0.229 | 0.232 | 0.225 | 0.231 | 0.231 | +0.002 (+0.87%) | 725,000 |
23 Apr 2020 | HKD | 0.236 | 0.236 | 0.229 | 0.229 | 0.229 | -0.005 (-2.14%) | 681,000 |
22 Apr 2020 | HKD | 0.237 | 0.237 | 0.231 | 0.234 | 0.234 | -0.001 (-0.43%) | 76,000 |
21 Apr 2020 | HKD | 0.26 | 0.26 | 0.232 | 0.235 | 0.235 | -0.001 (-0.42%) | 879,500 |
20 Apr 2020 | HKD | 0.233 | 0.237 | 0.23 | 0.236 | 0.236 | +0.005 (+2.16%) | 631,000 |
17 Apr 2020 | HKD | 0.238 | 0.24 | 0.23 | 0.231 | 0.231 | -0.007 (-2.94%) | 4,095,000 |
16 Apr 2020 | HKD | 0.25 | 0.25 | 0.235 | 0.238 | 0.238 | -0.01 (-4.03%) | 2,174,000 |
15 Apr 2020 | HKD | 0.25 | 0.255 | 0.242 | 0.248 | 0.248 | -0.001 (-0.40%) | 1,173,500 |
14 Apr 2020 | HKD | 0.255 | 0.255 | 0.246 | 0.249 | 0.249 | -0.001 (-0.40%) | 2,527,500 |
9 Apr 2020 | HKD | 0.24 | 0.265 | 0.236 | 0.25 | 0.25 | +0.01 (+4.17%) | 6,927,000 |
8 Apr 2020 | HKD | 0.247 | 0.247 | 0.239 | 0.24 | 0.24 | -0.009 (-3.61%) | 3,400,000 |
7 Apr 2020 | HKD | 0.25 | 0.25 | 0.248 | 0.249 | 0.249 | +0.001 (+0.40%) | 1,048,000 |
6 Apr 2020 | HKD | 0.25 | 0.255 | 0.247 | 0.248 | 0.248 | +0.001 (+0.40%) | 1,143,000 |
3 Apr 2020 | HKD | 0.25 | 0.255 | 0.246 | 0.247 | 0.247 | -0.003 (-1.20%) | 2,960,000 |
2 Apr 2020 | HKD | 0.26 | 0.26 | 0.247 | 0.25 | 0.25 | 0.0 (0.0%) | 4,567,000 |