Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | HKD | 0.51 | 0.53 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 2,842,000 |
28 Aug 2020 | HKD | 0.57 | 0.57 | 0.5 | 0.51 | 0.51 | -0.06 (-10.53%) | 3,874,000 |
27 Aug 2020 | HKD | 0.78 | 0.78 | 0.5 | 0.57 | 0.57 | -0.21 (-26.92%) | 11,116,000 |
26 Aug 2020 | HKD | 0.79 | 0.81 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,134,000 |
25 Aug 2020 | HKD | 0.82 | 0.83 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 1,110,000 |
24 Aug 2020 | HKD | 0.82 | 0.83 | 0.79 | 0.82 | 0.82 | +0.01 (+1.23%) | 1,240,000 |
21 Aug 2020 | HKD | 0.84 | 0.89 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 2,740,000 |
20 Aug 2020 | HKD | 0.8 | 0.85 | 0.79 | 0.83 | 0.83 | +0.04 (+5.06%) | 3,070,000 |
19 Aug 2020 | HKD | 0.75 | 0.8 | 0.75 | 0.79 | 0.79 | +0.04 (+5.33%) | 2,918,000 |
18 Aug 2020 | HKD | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 1,330,000 |
17 Aug 2020 | HKD | 0.73 | 0.76 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,408,000 |
14 Aug 2020 | HKD | 0.72 | 0.75 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 1,410,000 |
13 Aug 2020 | HKD | 0.74 | 0.76 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 1,218,000 |
12 Aug 2020 | HKD | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 536,000 |
11 Aug 2020 | HKD | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 1,480,000 |
10 Aug 2020 | HKD | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,638,000 |
7 Aug 2020 | HKD | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 1,522,000 |
6 Aug 2020 | HKD | 0.75 | 0.78 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 1,460,000 |
5 Aug 2020 | HKD | 0.75 | 0.76 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,494,000 |
4 Aug 2020 | HKD | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 1,600,000 |
3 Aug 2020 | HKD | 0.72 | 0.73 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 1,400,000 |
31 Jul 2020 | HKD | 0.72 | 0.73 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 1,164,000 |
30 Jul 2020 | HKD | 0.71 | 0.73 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 1,330,000 |
29 Jul 2020 | HKD | 0.7 | 0.72 | 0.68 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,444,000 |
28 Jul 2020 | HKD | 0.7 | 0.73 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 1,678,000 |
27 Jul 2020 | HKD | 0.72 | 0.74 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 1,354,000 |
24 Jul 2020 | HKD | 0.76 | 0.76 | 0.7 | 0.72 | 0.72 | -0.05 (-6.49%) | 1,690,000 |
23 Jul 2020 | HKD | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 1,190,000 |
22 Jul 2020 | HKD | 0.75 | 0.8 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 1,596,000 |
21 Jul 2020 | HKD | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 1,674,000 |