Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 0.213 | 0.214 | 0.211 | 0.214 | 0.214 | -0.006 (-2.73%) | 1,303,250 |
14 Aug 2020 | HKD | 0.218 | 0.22 | 0.21 | 0.22 | 0.22 | -0.002 (-0.90%) | 71,400 |
13 Aug 2020 | HKD | 0.222 | 0.222 | 0.22 | 0.222 | 0.222 | 0.0 (0.0%) | 321,000 |
12 Aug 2020 | HKD | 0.214 | 0.222 | 0.214 | 0.222 | 0.222 | +0.007 (+3.26%) | 105,250 |
11 Aug 2020 | HKD | 0.216 | 0.222 | 0.214 | 0.215 | 0.215 | -0.005 (-2.27%) | 477,500 |
10 Aug 2020 | HKD | 0.217 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 240,000 |
7 Aug 2020 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
6 Aug 2020 | HKD | 0.209 | 0.22 | 0.209 | 0.22 | 0.22 | +0.01 (+4.76%) | 468,835 |
5 Aug 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.004 (-1.87%) | 0 |
4 Aug 2020 | HKD | 0.209 | 0.214 | 0.209 | 0.214 | 0.214 | +0.005 (+2.39%) | 71,000 |
3 Aug 2020 | HKD | 0.203 | 0.209 | 0.203 | 0.209 | 0.209 | -0.005 (-2.34%) | 13,000 |
31 Jul 2020 | HKD | 0.216 | 0.216 | 0.214 | 0.214 | 0.214 | -0.005 (-2.28%) | 520,000 |
30 Jul 2020 | HKD | 0.219 | 0.219 | 0.219 | 0.219 | 0.219 | -0.004 (-1.79%) | 200,400 |
29 Jul 2020 | HKD | 0.21 | 0.223 | 0.21 | 0.223 | 0.223 | +0.003 (+1.36%) | 100,000 |
28 Jul 2020 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.001 (+0.46%) | 100,000 |
27 Jul 2020 | HKD | 0.228 | 0.232 | 0.219 | 0.219 | 0.219 | -0.003 (-1.35%) | 320,000 |
24 Jul 2020 | HKD | 0.22 | 0.223 | 0.219 | 0.222 | 0.222 | +0.004 (+1.83%) | 171,900 |
23 Jul 2020 | HKD | 0.218 | 0.223 | 0.218 | 0.218 | 0.218 | 0.0 (0.0%) | 600 |
22 Jul 2020 | HKD | 0.219 | 0.219 | 0.218 | 0.218 | 0.218 | -0.006 (-2.68%) | 80,040 |
21 Jul 2020 | HKD | 0.216 | 0.224 | 0.215 | 0.224 | 0.224 | +0.001 (+0.45%) | 490,500 |
20 Jul 2020 | HKD | 0.22 | 0.229 | 0.21 | 0.223 | 0.223 | +0.003 (+1.36%) | 430,000 |
17 Jul 2020 | HKD | 0.213 | 0.22 | 0.207 | 0.22 | 0.22 | +0.009 (+4.27%) | 500,000 |
16 Jul 2020 | HKD | 0.22 | 0.22 | 0.211 | 0.211 | 0.211 | -0.014 (-6.22%) | 350,000 |
15 Jul 2020 | HKD | 0.225 | 0.226 | 0.219 | 0.225 | 0.225 | -0.001 (-0.44%) | 4,850 |
14 Jul 2020 | HKD | 0.227 | 0.227 | 0.226 | 0.226 | 0.226 | +0.007 (+3.20%) | 21,000 |
13 Jul 2020 | HKD | 0.221 | 0.221 | 0.219 | 0.219 | 0.219 | -0.005 (-2.23%) | 180,000 |
10 Jul 2020 | HKD | 0.229 | 0.229 | 0.224 | 0.224 | 0.224 | -0.006 (-2.61%) | 31,000 |
9 Jul 2020 | HKD | 0.23 | 0.23 | 0.229 | 0.23 | 0.23 | +0.008 (+3.60%) | 86,500 |
8 Jul 2020 | HKD | 0.231 | 0.231 | 0.222 | 0.222 | 0.222 | -0.004 (-1.77%) | 300,000 |
7 Jul 2020 | HKD | 0.222 | 0.23 | 0.222 | 0.226 | 0.226 | -0.004 (-1.74%) | 195,650 |