Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 0.69 | 0.73 | 0.59 | 0.72 | 0.72 | +0.01 (+1.41%) | 1,012,000 |
11 Sep 2020 | HKD | 0.75 | 0.77 | 0.7 | 0.71 | 0.71 | -0.05 (-6.58%) | 668,000 |
10 Sep 2020 | HKD | 0.8 | 0.82 | 0.75 | 0.76 | 0.76 | -0.04 (-5%) | 1,402,000 |
9 Sep 2020 | HKD | 0.85 | 0.9 | 0.78 | 0.8 | 0.8 | -0.04 (-4.76%) | 1,372,000 |
8 Sep 2020 | HKD | 0.94 | 0.95 | 0.8 | 0.84 | 0.84 | -0.07 (-7.69%) | 738,000 |
7 Sep 2020 | HKD | 0.98 | 0.98 | 0.83 | 0.91 | 0.91 | -0.11 (-10.78%) | 958,000 |
4 Sep 2020 | HKD | 1.04 | 1.15 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 886,000 |
3 Sep 2020 | HKD | 0.93 | 1.3 | 0.93 | 1.04 | 1.04 | +0.16 (+18.18%) | 4,310,000 |
2 Sep 2020 | HKD | 0.7 | 0.89 | 0.7 | 0.88 | 0.88 | +0.15 (+20.55%) | 1,470,000 |
1 Sep 2020 | HKD | 0.82 | 0.88 | 0.7 | 0.73 | 0.73 | -0.09 (-10.98%) | 1,438,000 |
31 Aug 2020 | HKD | 1.3 | 1.3 | 0.61 | 0.82 | 0.82 | -0.5 (-37.88%) | 9,200,000 |
28 Aug 2020 | HKD | 1.32 | 1.47 | 1.29 | 1.32 | 1.32 | 0.0 (0.0%) | 608,000 |
27 Aug 2020 | HKD | 1.59 | 1.59 | 1.05 | 1.32 | 1.32 | -0.34 (-20.48%) | 1,188,000 |
26 Aug 2020 | HKD | 1.74 | 1.84 | 1.6 | 1.66 | 1.66 | -0.07 (-4.05%) | 986,000 |
25 Aug 2020 | HKD | 2.4 | 2.4 | 1.65 | 1.73 | 1.73 | -0.65 (-27.31%) | 4,352,000 |
24 Aug 2020 | HKD | 2.42 | 2.51 | 2.26 | 2.38 | 2.38 | +0.12 (+5.31%) | 1,752,000 |
21 Aug 2020 | HKD | 2.22 | 2.44 | 2.18 | 2.26 | 2.26 | -0.14 (-5.83%) | 1,332,000 |
20 Aug 2020 | HKD | 2.49 | 2.49 | 2.29 | 2.4 | 2.4 | -0.1 (-4%) | 3,322,000 |
19 Aug 2020 | HKD | 2.48 | 2.53 | 2.28 | 2.5 | 2.5 | +0.09 (+3.73%) | 1,868,000 |
18 Aug 2020 | HKD | 2.07 | 2.42 | 2.01 | 2.41 | 2.41 | +0.34 (+16.43%) | 3,010,000 |
17 Aug 2020 | HKD | 1.93 | 2.15 | 1.9 | 2.07 | 2.07 | +0.18 (+9.52%) | 6,222,000 |
14 Aug 2020 | HKD | 1.78 | 1.99 | 1.78 | 1.89 | 1.89 | +0.09 (+5.00%) | 1,862,000 |
13 Aug 2020 | HKD | 1.78 | 1.87 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 912,000 |
12 Aug 2020 | HKD | 1.8 | 1.88 | 1.72 | 1.84 | 1.84 | +0.05 (+2.79%) | 1,810,000 |
11 Aug 2020 | HKD | 1.76 | 1.83 | 1.68 | 1.79 | 1.79 | +0.03 (+1.70%) | 1,848,000 |
10 Aug 2020 | HKD | 1.58 | 1.88 | 1.54 | 1.76 | 1.76 | +0.18 (+11.39%) | 2,910,000 |
7 Aug 2020 | HKD | 1.65 | 1.66 | 1.54 | 1.58 | 1.58 | -0.07 (-4.24%) | 1,020,000 |
6 Aug 2020 | HKD | 1.63 | 1.67 | 1.54 | 1.65 | 1.65 | +0.02 (+1.23%) | 1,164,000 |
5 Aug 2020 | HKD | 1.67 | 1.72 | 1.57 | 1.63 | 1.63 | -0.01 (-0.61%) | 828,000 |
4 Aug 2020 | HKD | 1.63 | 1.69 | 1.56 | 1.64 | 1.64 | 0.0 (0.0%) | 656,000 |