Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 0.087 | 0.101 | 0.087 | 0.099 | 0.099 | +0.012 (+13.79%) | 184,000 |
11 Sep 2020 | HKD | 0.087 | 0.087 | 0.087 | 0.087 | 0.087 | -0.007 (-7.45%) | 502,000 |
10 Sep 2020 | HKD | 0.087 | 0.094 | 0.087 | 0.094 | 0.094 | -0.003 (-3.09%) | 618,000 |
9 Sep 2020 | HKD | 0.099 | 0.099 | 0.097 | 0.097 | 0.097 | +0.008 (+8.99%) | 2,000 |
8 Sep 2020 | HKD | 0.09 | 0.095 | 0.084 | 0.089 | 0.089 | -0.001 (-1.11%) | 3,980,000 |
7 Sep 2020 | HKD | 0.09 | 0.092 | 0.09 | 0.09 | 0.09 | -0.007 (-7.22%) | 320,000 |
4 Sep 2020 | HKD | 0.098 | 0.098 | 0.096 | 0.097 | 0.097 | -0.001 (-1.02%) | 602,000 |
3 Sep 2020 | HKD | 0.098 | 0.099 | 0.095 | 0.098 | 0.098 | -0.002 (-2%) | 834,000 |
2 Sep 2020 | HKD | 0.095 | 0.105 | 0.095 | 0.1 | 0.1 | -0.001 (-0.99%) | 8,138,000 |
1 Sep 2020 | HKD | 0.103 | 0.103 | 0.101 | 0.101 | 0.101 | -0.004 (-3.81%) | 1,264,000 |
31 Aug 2020 | HKD | 0.101 | 0.105 | 0.1 | 0.105 | 0.105 | +0.003 (+2.94%) | 1,104,000 |
28 Aug 2020 | HKD | 0.103 | 0.104 | 0.102 | 0.102 | 0.102 | -0.005 (-4.67%) | 780,000 |
27 Aug 2020 | HKD | 0.105 | 0.112 | 0.103 | 0.107 | 0.107 | -0.003 (-2.73%) | 412,000 |
26 Aug 2020 | HKD | 0.105 | 0.11 | 0.104 | 0.11 | 0.11 | +0.002 (+1.85%) | 752,000 |
25 Aug 2020 | HKD | 0.11 | 0.113 | 0.103 | 0.108 | 0.108 | -0.005 (-4.42%) | 4,168,000 |
24 Aug 2020 | HKD | 0.108 | 0.118 | 0.108 | 0.113 | 0.113 | 0.0 (0.0%) | 1,582,000 |
21 Aug 2020 | HKD | 0.117 | 0.117 | 0.11 | 0.113 | 0.113 | -0.002 (-1.74%) | 1,710,000 |
20 Aug 2020 | HKD | 0.108 | 0.133 | 0.108 | 0.115 | 0.115 | +0.004 (+3.60%) | 25,984,000 |
19 Aug 2020 | HKD | 0.11 | 0.115 | 0.108 | 0.111 | 0.111 | +0.001 (+0.91%) | 1,698,000 |
18 Aug 2020 | HKD | 0.113 | 0.125 | 0.109 | 0.11 | 0.11 | -0.002 (-1.79%) | 8,092,000 |
17 Aug 2020 | HKD | 0.103 | 0.123 | 0.103 | 0.112 | 0.112 | +0.004 (+3.70%) | 3,982,000 |
14 Aug 2020 | HKD | 0.104 | 0.12 | 0.099 | 0.108 | 0.108 | -0.006 (-5.26%) | 16,524,000 |
13 Aug 2020 | HKD | 0.12 | 0.137 | 0.109 | 0.114 | 0.114 | -0.013 (-10.24%) | 10,016,000 |
12 Aug 2020 | HKD | 0.115 | 0.14 | 0.115 | 0.127 | 0.127 | +0.012 (+10.43%) | 25,362,000 |
11 Aug 2020 | HKD | 0.122 | 0.154 | 0.105 | 0.115 | 0.115 | -0.014 (-10.85%) | 37,952,000 |
10 Aug 2020 | HKD | 0.15 | 0.15 | 0.101 | 0.129 | 0.129 | -0.028 (-17.83%) | 50,436,000 |
7 Aug 2020 | HKD | 0.096 | 0.245 | 0.096 | 0.157 | 0.157 | +0.069 (+78.41%) | 221,187,016 |
6 Aug 2020 | HKD | 0.077 | 0.088 | 0.072 | 0.088 | 0.088 | +0.012 (+15.79%) | 8,710,000 |
5 Aug 2020 | HKD | 0.072 | 0.076 | 0.071 | 0.076 | 0.076 | +0.004 (+5.56%) | 428,000 |
4 Aug 2020 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | -0.004 (-5.26%) | 102,000 |