Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2020 | HKD | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 760,985 |
24 Sep 2020 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 1,829,000 |
23 Sep 2020 | HKD | 0.295 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 758,000 |
22 Sep 2020 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 910,000 |
21 Sep 2020 | HKD | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 2,041,000 |
18 Sep 2020 | HKD | 0.3 | 0.31 | 0.295 | 0.31 | 0.31 | +0.015 (+5.08%) | 1,387,000 |
17 Sep 2020 | HKD | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 309,000 |
16 Sep 2020 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,068,000 |
15 Sep 2020 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 455,809 |
14 Sep 2020 | HKD | 0.305 | 0.305 | 0.26 | 0.3 | 0.3 | 0.0 (0.0%) | 835,000 |
11 Sep 2020 | HKD | 0.3 | 0.31 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 792,000 |
10 Sep 2020 | HKD | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,007,690 |
9 Sep 2020 | HKD | 0.305 | 0.315 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 659,000 |
8 Sep 2020 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 931,000 |
7 Sep 2020 | HKD | 0.31 | 0.315 | 0.3 | 0.315 | 0.315 | +0.01 (+3.28%) | 387,309 |
4 Sep 2020 | HKD | 0.3 | 0.315 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 672,000 |
3 Sep 2020 | HKD | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 211,000 |
2 Sep 2020 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 562,000 |
1 Sep 2020 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 715,000 |
31 Aug 2020 | HKD | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 709,000 |
28 Aug 2020 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,063,000 |
27 Aug 2020 | HKD | 0.315 | 0.325 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 895,056 |
26 Aug 2020 | HKD | 0.315 | 0.325 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 1,053,056 |
25 Aug 2020 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,051,000 |
24 Aug 2020 | HKD | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,488,000 |
21 Aug 2020 | HKD | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 323,000 |
20 Aug 2020 | HKD | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 742,650 |
19 Aug 2020 | HKD | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 234,000 |
18 Aug 2020 | HKD | 0.335 | 0.35 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,711,000 |
17 Aug 2020 | HKD | 0.345 | 0.345 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 2,783,000 |