Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 0.042 | 0.05 | 0.041 | 0.046 | 0.046 | +0.001 (+2.22%) | 452,000 |
11 Sep 2020 | HKD | 0.047 | 0.047 | 0.042 | 0.045 | 0.045 | -0.003 (-6.25%) | 100,000 |
10 Sep 2020 | HKD | 0.05 | 0.05 | 0.047 | 0.048 | 0.048 | -0.004 (-7.69%) | 736,000 |
9 Sep 2020 | HKD | 0.05 | 0.052 | 0.047 | 0.052 | 0.052 | -0.002 (-3.70%) | 472,000 |
8 Sep 2020 | HKD | 0.055 | 0.055 | 0.05 | 0.054 | 0.054 | +0.002 (+3.85%) | 216,000 |
7 Sep 2020 | HKD | 0.048 | 0.055 | 0.046 | 0.052 | 0.052 | +0.004 (+8.33%) | 2,040,000 |
4 Sep 2020 | HKD | 0.045 | 0.052 | 0.045 | 0.048 | 0.048 | +0.005 (+11.63%) | 1,084,000 |
3 Sep 2020 | HKD | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0.0 (0.0%) | 100,000 |
2 Sep 2020 | HKD | 0.044 | 0.044 | 0.042 | 0.043 | 0.043 | -0.003 (-6.52%) | 192,000 |
1 Sep 2020 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0.0 (0.0%) | 40,000 |
31 Aug 2020 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | -0.004 (-8%) | 136,000 |
28 Aug 2020 | HKD | 0.046 | 0.05 | 0.042 | 0.05 | 0.05 | +0.004 (+8.70%) | 704,444 |
27 Aug 2020 | HKD | 0.045 | 0.046 | 0.044 | 0.046 | 0.046 | -0.003 (-6.12%) | 1,020,000 |
26 Aug 2020 | HKD | 0.049 | 0.049 | 0.042 | 0.049 | 0.049 | -0.001 (-2%) | 176,000 |
25 Aug 2020 | HKD | 0.049 | 0.05 | 0.048 | 0.05 | 0.05 | 0.0 (0.0%) | 28,000 |
24 Aug 2020 | HKD | 0.046 | 0.05 | 0.046 | 0.05 | 0.05 | +0.002 (+4.17%) | 12,000 |
21 Aug 2020 | HKD | 0.045 | 0.048 | 0.043 | 0.048 | 0.048 | +0.002 (+4.35%) | 512,000 |
20 Aug 2020 | HKD | 0.047 | 0.047 | 0.042 | 0.046 | 0.046 | -0.001 (-2.13%) | 260,000 |
19 Aug 2020 | HKD | 0.046 | 0.047 | 0.042 | 0.047 | 0.047 | +0.001 (+2.17%) | 44,000 |
18 Aug 2020 | HKD | 0.049 | 0.049 | 0.045 | 0.046 | 0.046 | -0.003 (-6.12%) | 840,000 |
17 Aug 2020 | HKD | 0.044 | 0.057 | 0.044 | 0.049 | 0.049 | +0.008 (+19.51%) | 4,824,000 |
14 Aug 2020 | HKD | 0.046 | 0.046 | 0.039 | 0.041 | 0.041 | -0.005 (-10.87%) | 11,180,000 |
13 Aug 2020 | HKD | 0.048 | 0.048 | 0.046 | 0.046 | 0.046 | -0.003 (-6.12%) | 212,000 |
12 Aug 2020 | HKD | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0.0 (0.0%) | 0 |
11 Aug 2020 | HKD | 0.047 | 0.049 | 0.043 | 0.049 | 0.049 | +0.002 (+4.26%) | 602,666 |
10 Aug 2020 | HKD | 0.051 | 0.055 | 0.041 | 0.047 | 0.047 | -0.004 (-7.84%) | 4,796,000 |
7 Aug 2020 | HKD | 0.037 | 0.087 | 0.036 | 0.051 | 0.051 | +0.011 (+27.50%) | 28,231,990 |
6 Aug 2020 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 0 |
5 Aug 2020 | HKD | 0.038 | 0.04 | 0.038 | 0.04 | 0.04 | +0.004 (+11.11%) | 2,940,000 |
4 Aug 2020 | HKD | 0.037 | 0.037 | 0.036 | 0.036 | 0.036 | -0.001 (-2.70%) | 140,087 |