Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 0.11 | 0.111 | 0.105 | 0.106 | 0.106 | +0.001 (+0.95%) | 515,000 |
14 Aug 2020 | HKD | 0.111 | 0.118 | 0.105 | 0.105 | 0.105 | -0.003 (-2.78%) | 1,842,000 |
13 Aug 2020 | HKD | 0.108 | 0.115 | 0.108 | 0.108 | 0.108 | +0.002 (+1.89%) | 884,000 |
12 Aug 2020 | HKD | 0.114 | 0.117 | 0.105 | 0.106 | 0.106 | -0.01 (-8.62%) | 2,306,000 |
11 Aug 2020 | HKD | 0.12 | 0.12 | 0.113 | 0.116 | 0.116 | -0.004 (-3.33%) | 1,539,000 |
10 Aug 2020 | HKD | 0.122 | 0.122 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 988,000 |
7 Aug 2020 | HKD | 0.148 | 0.148 | 0.121 | 0.125 | 0.125 | -0.01 (-7.41%) | 4,263,000 |
6 Aug 2020 | HKD | 0.128 | 0.197 | 0.128 | 0.135 | 0.135 | +0.03 (+28.57%) | 38,842,422 |
5 Aug 2020 | HKD | 0.105 | 0.105 | 0.102 | 0.105 | 0.105 | 0.0 (0.0%) | 180,500 |
4 Aug 2020 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 50,500 |
3 Aug 2020 | HKD | 0.105 | 0.105 | 0.101 | 0.105 | 0.105 | 0.0 (0.0%) | 150,177 |
31 Jul 2020 | HKD | 0.103 | 0.105 | 0.103 | 0.105 | 0.105 | +0.001 (+0.96%) | 225,000 |
30 Jul 2020 | HKD | 0.104 | 0.104 | 0.103 | 0.104 | 0.104 | 0.0 (0.0%) | 346,000 |
29 Jul 2020 | HKD | 0.104 | 0.104 | 0.103 | 0.104 | 0.104 | -0.009 (-7.96%) | 226,003 |
28 Jul 2020 | HKD | 0.104 | 0.113 | 0.104 | 0.113 | 0.113 | +0.009 (+8.65%) | 45,500 |
27 Jul 2020 | HKD | 0.105 | 0.105 | 0.103 | 0.104 | 0.104 | -0.001 (-0.95%) | 413,516 |
24 Jul 2020 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 235,000 |
23 Jul 2020 | HKD | 0.108 | 0.11 | 0.108 | 0.11 | 0.11 | +0.001 (+0.92%) | 590,000 |
22 Jul 2020 | HKD | 0.11 | 0.113 | 0.109 | 0.109 | 0.109 | -0.006 (-5.22%) | 163,040 |
21 Jul 2020 | HKD | 0.113 | 0.117 | 0.113 | 0.115 | 0.115 | +0.004 (+3.60%) | 647,000 |
20 Jul 2020 | HKD | 0.113 | 0.113 | 0.111 | 0.111 | 0.111 | -0.007 (-5.93%) | 473,000 |
17 Jul 2020 | HKD | 0.109 | 0.119 | 0.108 | 0.118 | 0.118 | +0.009 (+8.26%) | 144,000 |
16 Jul 2020 | HKD | 0.111 | 0.111 | 0.109 | 0.109 | 0.109 | -0.009 (-7.63%) | 848,000 |
15 Jul 2020 | HKD | 0.123 | 0.124 | 0.108 | 0.118 | 0.118 | -0.007 (-5.60%) | 2,138,500 |
14 Jul 2020 | HKD | 0.126 | 0.127 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 360,373 |
13 Jul 2020 | HKD | 0.126 | 0.13 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 717,500 |
10 Jul 2020 | HKD | 0.143 | 0.143 | 0.13 | 0.13 | 0.13 | -0.007 (-5.11%) | 1,398,000 |
9 Jul 2020 | HKD | 0.145 | 0.148 | 0.136 | 0.137 | 0.137 | -0.006 (-4.20%) | 3,588,500 |
8 Jul 2020 | HKD | 0.138 | 0.165 | 0.137 | 0.143 | 0.143 | +0.008 (+5.93%) | 4,788,000 |
7 Jul 2020 | HKD | 0.138 | 0.18 | 0.128 | 0.135 | 0.135 | -0.002 (-1.46%) | 21,745,279 |