Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 0.247 | 0.255 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 726,000 |
20 May 2020 | HKD | 0.246 | 0.246 | 0.245 | 0.245 | 0.245 | +0.001 (+0.41%) | 138,000 |
19 May 2020 | HKD | 0.236 | 0.244 | 0.236 | 0.244 | 0.244 | +0.008 (+3.39%) | 60,000 |
18 May 2020 | HKD | 0.236 | 0.25 | 0.236 | 0.236 | 0.236 | -0.012 (-4.84%) | 24,000 |
15 May 2020 | HKD | 0.247 | 0.27 | 0.246 | 0.248 | 0.248 | +0.002 (+0.81%) | 528,000 |
14 May 2020 | HKD | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | -0.019 (-7.17%) | 8,000 |
13 May 2020 | HKD | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 90,000 |
12 May 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
11 May 2020 | HKD | 0.255 | 0.26 | 0.247 | 0.26 | 0.26 | +0.005 (+1.96%) | 200,000 |
8 May 2020 | HKD | 0.255 | 0.255 | 0.246 | 0.255 | 0.255 | 0.0 (0.0%) | 774,000 |
7 May 2020 | HKD | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 208,000 |
6 May 2020 | HKD | 0.265 | 0.265 | 0.245 | 0.245 | 0.245 | +0.004 (+1.66%) | 496,000 |
5 May 2020 | HKD | 0.255 | 0.255 | 0.241 | 0.241 | 0.241 | -0.001 (-0.41%) | 48,000 |
4 May 2020 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 0.242 | 0.0 (0.0%) | 0 |
29 Apr 2020 | HKD | 0.235 | 0.245 | 0.235 | 0.242 | 0.242 | +0.01 (+4.31%) | 140,000 |
28 Apr 2020 | HKD | 0.22 | 0.232 | 0.22 | 0.232 | 0.232 | +0.012 (+5.45%) | 122,000 |
27 Apr 2020 | HKD | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 278,000 |
24 Apr 2020 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 74,000 |
23 Apr 2020 | HKD | 0.221 | 0.221 | 0.22 | 0.22 | 0.22 | -0.001 (-0.45%) | 554,000 |
22 Apr 2020 | HKD | 0.232 | 0.232 | 0.221 | 0.221 | 0.221 | -0.01 (-4.33%) | 784,000 |
21 Apr 2020 | HKD | 0.232 | 0.235 | 0.229 | 0.231 | 0.231 | -0.017 (-6.85%) | 790,000 |
20 Apr 2020 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
17 Apr 2020 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
16 Apr 2020 | HKD | 0.245 | 0.25 | 0.237 | 0.248 | 0.248 | 0.0 (0.0%) | 118,000 |
15 Apr 2020 | HKD | 0.26 | 0.26 | 0.248 | 0.248 | 0.248 | -0.007 (-2.75%) | 354,661 |
14 Apr 2020 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 160,000 |
9 Apr 2020 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 170,000 |
8 Apr 2020 | HKD | 0.255 | 0.27 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 200,000 |
7 Apr 2020 | HKD | 0.245 | 0.265 | 0.245 | 0.26 | 0.26 | +0.01 (+4%) | 966,000 |
6 Apr 2020 | HKD | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 16,000 |