Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2020 | HKD | 0.192 | 0.192 | 0.188 | 0.188 | 0.188 | -0.005 (-2.59%) | 980,000 |
26 Jun 2020 | HKD | 0.194 | 0.194 | 0.186 | 0.193 | 0.193 | -0.007 (-3.50%) | 1,120,000 |
24 Jun 2020 | HKD | 0.198 | 0.2 | 0.198 | 0.2 | 0.2 | +0.002 (+1.01%) | 3,260,000 |
23 Jun 2020 | HKD | 0.2 | 0.2 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 2,860,000 |
22 Jun 2020 | HKD | 0.199 | 0.203 | 0.198 | 0.198 | 0.198 | -0.004 (-1.98%) | 3,240,000 |
19 Jun 2020 | HKD | 0.196 | 0.204 | 0.195 | 0.202 | 0.202 | +0.007 (+3.59%) | 8,960,000 |
18 Jun 2020 | HKD | 0.196 | 0.196 | 0.191 | 0.195 | 0.195 | +0.003 (+1.56%) | 1,500,000 |
17 Jun 2020 | HKD | 0.188 | 0.192 | 0.183 | 0.192 | 0.192 | 0.0 (0.0%) | 1,660,000 |
16 Jun 2020 | HKD | 0.194 | 0.198 | 0.192 | 0.192 | 0.192 | +0.001 (+0.52%) | 1,680,000 |
15 Jun 2020 | HKD | 0.19 | 0.212 | 0.19 | 0.191 | 0.191 | +0.008 (+4.37%) | 27,060,000 |
12 Jun 2020 | HKD | 0.183 | 0.191 | 0.182 | 0.183 | 0.183 | -0.001 (-0.54%) | 1,280,000 |
11 Jun 2020 | HKD | 0.18 | 0.19 | 0.18 | 0.184 | 0.184 | +0.006 (+3.37%) | 2,600,000 |
10 Jun 2020 | HKD | 0.174 | 0.178 | 0.174 | 0.178 | 0.178 | +0.002 (+1.14%) | 460,000 |
9 Jun 2020 | HKD | 0.175 | 0.186 | 0.175 | 0.176 | 0.176 | +0.005 (+2.92%) | 4,880,000 |
8 Jun 2020 | HKD | 0.167 | 0.171 | 0.167 | 0.171 | 0.171 | +0.002 (+1.18%) | 960,000 |
5 Jun 2020 | HKD | 0.171 | 0.172 | 0.169 | 0.169 | 0.169 | +0.001 (+0.60%) | 1,590,000 |
4 Jun 2020 | HKD | 0.168 | 0.171 | 0.168 | 0.168 | 0.168 | -0.003 (-1.75%) | 1,260,000 |
3 Jun 2020 | HKD | 0.17 | 0.171 | 0.17 | 0.171 | 0.171 | +0.005 (+3.01%) | 1,400,000 |
2 Jun 2020 | HKD | 0.17 | 0.171 | 0.166 | 0.166 | 0.166 | -0.004 (-2.35%) | 2,020,000 |
1 Jun 2020 | HKD | 0.17 | 0.17 | 0.169 | 0.17 | 0.17 | +0.006 (+3.66%) | 1,100,000 |
29 May 2020 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 0.164 | 0.0 (0.0%) | 0 |
28 May 2020 | HKD | 0.165 | 0.165 | 0.161 | 0.164 | 0.164 | -0.005 (-2.96%) | 640,000 |
27 May 2020 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | 0.0 (0.0%) | 820,000 |
26 May 2020 | HKD | 0.168 | 0.169 | 0.166 | 0.169 | 0.169 | +0.001 (+0.60%) | 1,300,000 |
25 May 2020 | HKD | 0.166 | 0.168 | 0.165 | 0.168 | 0.168 | +0.004 (+2.44%) | 280,000 |
22 May 2020 | HKD | 0.17 | 0.17 | 0.163 | 0.164 | 0.164 | -0.006 (-3.53%) | 1,800,000 |
21 May 2020 | HKD | 0.172 | 0.172 | 0.17 | 0.17 | 0.17 | -0.001 (-0.58%) | 740,000 |
20 May 2020 | HKD | 0.172 | 0.172 | 0.171 | 0.171 | 0.171 | +0.001 (+0.59%) | 1,280,000 |
19 May 2020 | HKD | 0.171 | 0.172 | 0.17 | 0.17 | 0.17 | -0.001 (-0.58%) | 2,220,000 |
18 May 2020 | HKD | 0.17 | 0.171 | 0.17 | 0.171 | 0.171 | +0.001 (+0.59%) | 2,420,000 |