Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 0.037 | 0.04 | 0.037 | 0.039 | 0.0237 | -0.001 (-2.50%) | 40,000 |
25 Sep 2020 | HKD | 0.037 | 0.04 | 0.037 | 0.04 | 0.0243 | 0.0 (0.0%) | 80,000 |
24 Sep 2020 | HKD | 0.038 | 0.04 | 0.037 | 0.04 | 0.0243 | 0.0 (0.0%) | 3,370,000 |
23 Sep 2020 | HKD | 0.04 | 0.04 | 0.038 | 0.04 | 0.0243 | -0.002 (-4.76%) | 800,000 |
22 Sep 2020 | HKD | 0.04 | 0.042 | 0.04 | 0.042 | 0.0256 | -0.001 (-2.33%) | 480,000 |
21 Sep 2020 | HKD | 0.041 | 0.043 | 0.041 | 0.043 | 0.0262 | 0.0 (0.0%) | 460,000 |
18 Sep 2020 | HKD | 0.042 | 0.043 | 0.041 | 0.043 | 0.0262 | -0.001 (-2.27%) | 520,000 |
17 Sep 2020 | HKD | 0.042 | 0.044 | 0.042 | 0.044 | 0.0268 | 0.0 (0.0%) | 960,000 |
16 Sep 2020 | HKD | 0.042 | 0.044 | 0.041 | 0.044 | 0.0268 | +0.001 (+2.33%) | 2,140,000 |
15 Sep 2020 | HKD | 0.041 | 0.043 | 0.04 | 0.043 | 0.0262 | 0.0 (0.0%) | 1,750,000 |
14 Sep 2020 | HKD | 0.043 | 0.043 | 0.043 | 0.043 | 0.0262 | 0.0 (0.0%) | 0 |
11 Sep 2020 | HKD | 0.041 | 0.044 | 0.041 | 0.043 | 0.0262 | -0.001 (-2.27%) | 760,000 |
10 Sep 2020 | HKD | 0.04 | 0.044 | 0.04 | 0.044 | 0.0268 | +0.002 (+4.76%) | 2,250,000 |
9 Sep 2020 | HKD | 0.043 | 0.043 | 0.041 | 0.042 | 0.0256 | -0.002 (-4.55%) | 360,040 |
8 Sep 2020 | HKD | 0.044 | 0.044 | 0.04 | 0.044 | 0.0268 | -0.001 (-2.22%) | 1,320,000 |
7 Sep 2020 | HKD | 0.043 | 0.045 | 0.043 | 0.045 | 0.0274 | 0.0 (0.0%) | 180,000 |
4 Sep 2020 | HKD | 0.041 | 0.045 | 0.041 | 0.045 | 0.0274 | 0.0 (0.0%) | 126,000 |
3 Sep 2020 | HKD | 0.04 | 0.045 | 0.04 | 0.045 | 0.0274 | +0.004 (+9.76%) | 2,980,000 |
2 Sep 2020 | HKD | 0.042 | 0.042 | 0.04 | 0.041 | 0.025 | -0.003 (-6.82%) | 2,460,000 |
1 Sep 2020 | HKD | 0.042 | 0.045 | 0.042 | 0.044 | 0.0268 | -0.001 (-2.22%) | 320,000 |
31 Aug 2020 | HKD | 0.042 | 0.045 | 0.042 | 0.045 | 0.0274 | +0.001 (+2.27%) | 620,000 |
28 Aug 2020 | HKD | 0.041 | 0.044 | 0.04 | 0.044 | 0.0268 | +0.002 (+4.76%) | 1,880,000 |
27 Aug 2020 | HKD | 0.041 | 0.045 | 0.041 | 0.042 | 0.0256 | +0.001 (+2.44%) | 2,960,000 |
26 Aug 2020 | HKD | 0.042 | 0.042 | 0.041 | 0.041 | 0.025 | -0.004 (-8.89%) | 2,020,000 |
25 Aug 2020 | HKD | 0.046 | 0.047 | 0.041 | 0.045 | 0.0274 | 0.0 (0.0%) | 5,320,000 |
24 Aug 2020 | HKD | 0.044 | 0.048 | 0.042 | 0.045 | 0.0274 | 0.0 (0.0%) | 1,810,000 |
21 Aug 2020 | HKD | 0.042 | 0.046 | 0.042 | 0.045 | 0.0274 | -0.003 (-6.25%) | 2,800,000 |
20 Aug 2020 | HKD | 0.046 | 0.048 | 0.041 | 0.048 | 0.0292 | +0.003 (+6.67%) | 9,731,000 |
19 Aug 2020 | HKD | 0.046 | 0.049 | 0.045 | 0.045 | 0.0274 | -0.005 (-10%) | 2,020,000 |
18 Aug 2020 | HKD | 0.046 | 0.05 | 0.046 | 0.05 | 0.0304 | 0.0 (0.0%) | 1,240,000 |