Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 0.101 | 0.106 | 0.096 | 0.106 | 0.106 | +0.005 (+4.95%) | 320,000 |
25 Sep 2020 | HKD | 0.097 | 0.102 | 0.095 | 0.101 | 0.101 | +0.006 (+6.32%) | 1,385,100 |
24 Sep 2020 | HKD | 0.098 | 0.1 | 0.095 | 0.095 | 0.095 | -0.006 (-5.94%) | 368,000 |
23 Sep 2020 | HKD | 0.106 | 0.106 | 0.099 | 0.101 | 0.101 | -0.005 (-4.72%) | 414,500 |
22 Sep 2020 | HKD | 0.097 | 0.106 | 0.097 | 0.106 | 0.106 | -0.006 (-5.36%) | 356,000 |
21 Sep 2020 | HKD | 0.1 | 0.112 | 0.098 | 0.112 | 0.112 | +0.004 (+3.70%) | 1,177,500 |
18 Sep 2020 | HKD | 0.101 | 0.108 | 0.1 | 0.108 | 0.108 | +0.002 (+1.89%) | 559,000 |
17 Sep 2020 | HKD | 0.103 | 0.106 | 0.101 | 0.106 | 0.106 | -0.001 (-0.93%) | 310,000 |
16 Sep 2020 | HKD | 0.103 | 0.107 | 0.103 | 0.107 | 0.107 | +0.004 (+3.88%) | 74,000 |
15 Sep 2020 | HKD | 0.106 | 0.106 | 0.103 | 0.103 | 0.103 | -0.003 (-2.83%) | 1,169,200 |
14 Sep 2020 | HKD | 0.105 | 0.106 | 0.105 | 0.106 | 0.106 | 0.0 (0.0%) | 82,500 |
11 Sep 2020 | HKD | 0.105 | 0.106 | 0.104 | 0.106 | 0.106 | 0.0 (0.0%) | 833,500 |
10 Sep 2020 | HKD | 0.104 | 0.106 | 0.104 | 0.106 | 0.106 | -0.004 (-3.64%) | 142,500 |
9 Sep 2020 | HKD | 0.115 | 0.115 | 0.109 | 0.11 | 0.11 | -0.007 (-5.98%) | 363,500 |
8 Sep 2020 | HKD | 0.108 | 0.12 | 0.104 | 0.117 | 0.117 | +0.012 (+11.43%) | 1,263,000 |
7 Sep 2020 | HKD | 0.102 | 0.105 | 0.102 | 0.105 | 0.105 | 0.0 (0.0%) | 212,500 |
4 Sep 2020 | HKD | 0.105 | 0.106 | 0.104 | 0.105 | 0.105 | -0.001 (-0.94%) | 459,500 |
3 Sep 2020 | HKD | 0.111 | 0.112 | 0.106 | 0.106 | 0.106 | -0.006 (-5.36%) | 596,000 |
2 Sep 2020 | HKD | 0.106 | 0.112 | 0.106 | 0.112 | 0.112 | +0.003 (+2.75%) | 273,334 |
1 Sep 2020 | HKD | 0.104 | 0.11 | 0.104 | 0.109 | 0.109 | +0.005 (+4.81%) | 1,062,500 |
31 Aug 2020 | HKD | 0.11 | 0.12 | 0.1 | 0.104 | 0.104 | -0.012 (-10.34%) | 1,782,000 |
28 Aug 2020 | HKD | 0.119 | 0.119 | 0.113 | 0.116 | 0.116 | -0.008 (-6.45%) | 1,078,500 |
27 Aug 2020 | HKD | 0.112 | 0.124 | 0.112 | 0.124 | 0.124 | +0.012 (+10.71%) | 8,574,500 |
26 Aug 2020 | HKD | 0.108 | 0.141 | 0.107 | 0.112 | 0.112 | +0.006 (+5.66%) | 24,540,500 |
25 Aug 2020 | HKD | 0.112 | 0.112 | 0.104 | 0.106 | 0.106 | -0.005 (-4.50%) | 675,258 |
24 Aug 2020 | HKD | 0.115 | 0.115 | 0.103 | 0.111 | 0.111 | -0.002 (-1.77%) | 1,389,000 |
21 Aug 2020 | HKD | 0.107 | 0.113 | 0.107 | 0.113 | 0.113 | +0.006 (+5.61%) | 160,700 |
20 Aug 2020 | HKD | 0.107 | 0.107 | 0.107 | 0.107 | 0.107 | 0.0 (0.0%) | 160,000 |
19 Aug 2020 | HKD | 0.106 | 0.107 | 0.105 | 0.107 | 0.107 | +0.001 (+0.94%) | 344,000 |
18 Aug 2020 | HKD | 0.106 | 0.106 | 0.105 | 0.106 | 0.106 | 0.0 (0.0%) | 265,500 |