Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2020 | HKD | 0.236 | 0.236 | 0.211 | 0.216 | 0.216 | -0.02 (-8.47%) | 11,665,000 |
14 May 2020 | HKD | 0.25 | 0.255 | 0.234 | 0.236 | 0.236 | -0.019 (-7.45%) | 8,045,000 |
13 May 2020 | HKD | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 3,820,000 |
12 May 2020 | HKD | 0.27 | 0.275 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 3,020,000 |
11 May 2020 | HKD | 0.275 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 4,045,000 |
8 May 2020 | HKD | 0.275 | 0.29 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 4,590,000 |
7 May 2020 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 2,210,000 |
6 May 2020 | HKD | 0.285 | 0.285 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 3,995,000 |
5 May 2020 | HKD | 0.3 | 0.305 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 8,540,000 |
4 May 2020 | HKD | 0.305 | 0.305 | 0.285 | 0.29 | 0.29 | -0.015 (-4.92%) | 5,095,000 |
29 Apr 2020 | HKD | 0.305 | 0.35 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 9,495,000 |
28 Apr 2020 | HKD | 0.355 | 0.355 | 0.3 | 0.305 | 0.305 | -0.035 (-10.29%) | 19,585,000 |
27 Apr 2020 | HKD | 0.28 | 0.355 | 0.28 | 0.34 | 0.34 | +0.07 (+25.93%) | 81,945,000 |
24 Apr 2020 | HKD | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -0.025 (-8.47%) | 18,990,000 |
23 Apr 2020 | HKD | 0.315 | 0.33 | 0.28 | 0.295 | 0.295 | -0.025 (-7.81%) | 20,895,000 |
22 Apr 2020 | HKD | 0.325 | 0.35 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 22,180,000 |
21 Apr 2020 | HKD | 0.34 | 0.345 | 0.31 | 0.325 | 0.325 | -0.025 (-7.14%) | 29,705,000 |
20 Apr 2020 | HKD | 0.38 | 0.385 | 0.345 | 0.35 | 0.35 | -0.035 (-9.09%) | 36,940,000 |
17 Apr 2020 | HKD | 0.41 | 0.445 | 0.37 | 0.385 | 0.385 | -0.03 (-7.23%) | 97,724,203 |
16 Apr 2020 | HKD | 2.1 | 2.1 | 0.345 | 0.415 | 0.415 | -2.375 (-85.13%) | 449,489,219 |
15 Apr 2020 | HKD | 2.49 | 2.79 | 2.46 | 2.79 | 2.79 | +0.29 (+11.60%) | 103,695,000 |
14 Apr 2020 | HKD | 2.3 | 2.5 | 2 | 2.5 | 2.5 | +0.21 (+9.17%) | 16,330,000 |
9 Apr 2020 | HKD | 2.35 | 2.4 | 2.24 | 2.29 | 2.29 | -0.07 (-2.97%) | 9,625,000 |
8 Apr 2020 | HKD | 2.1 | 2.38 | 2.06 | 2.36 | 2.36 | +0.22 (+10.28%) | 8,190,000 |
7 Apr 2020 | HKD | 1.94 | 2.2 | 1.89 | 2.14 | 2.14 | +0.19 (+9.74%) | 10,250,000 |
6 Apr 2020 | HKD | 2 | 2 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 2,915,000 |
3 Apr 2020 | HKD | 2.05 | 2.09 | 1.96 | 2 | 2 | -0.1 (-4.76%) | 7,595,000 |
2 Apr 2020 | HKD | 1.89 | 2.13 | 1.8 | 2.1 | 2.1 | +0.19 (+9.95%) | 7,575,000 |
1 Apr 2020 | HKD | 2 | 2 | 1.84 | 1.91 | 1.91 | -0.07 (-3.54%) | 5,555,000 |
31 Mar 2020 | HKD | 1.89 | 1.98 | 1.87 | 1.98 | 1.98 | +0.12 (+6.45%) | 4,680,000 |