Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 0.051 | 0.051 | 0.046 | 0.05 | 0.0304 | 0.0 (0.0%) | 1,400,000 |
14 Aug 2020 | HKD | 0.048 | 0.053 | 0.048 | 0.05 | 0.0304 | -0.001 (-1.96%) | 2,990,104 |
13 Aug 2020 | HKD | 0.053 | 0.054 | 0.049 | 0.051 | 0.031 | 0.0 (0.0%) | 4,320,000 |
12 Aug 2020 | HKD | 0.05 | 0.058 | 0.049 | 0.051 | 0.031 | -0.001 (-1.92%) | 10,460,000 |
11 Aug 2020 | HKD | 0.057 | 0.058 | 0.052 | 0.052 | 0.0316 | -0.007 (-11.86%) | 23,920,000 |
10 Aug 2020 | HKD | 0.056 | 0.061 | 0.051 | 0.059 | 0.0359 | -0.002 (-3.28%) | 3,740,000 |
7 Aug 2020 | HKD | 0.068 | 0.068 | 0.06 | 0.061 | 0.0371 | -0.004 (-6.15%) | 23,400,000 |
6 Aug 2020 | HKD | 0.06 | 0.067 | 0.057 | 0.065 | 0.0396 | +0.005 (+8.33%) | 16,280,008 |
5 Aug 2020 | HKD | 0.058 | 0.06 | 0.052 | 0.06 | 0.0365 | +0.002 (+3.45%) | 5,880,000 |
4 Aug 2020 | HKD | 0.05 | 0.06 | 0.046 | 0.058 | 0.0353 | +0.002 (+3.57%) | 30,680,000 |
3 Aug 2020 | HKD | 0.06 | 0.062 | 0.048 | 0.056 | 0.0341 | -0.007 (-11.11%) | 46,821,000 |
31 Jul 2020 | HKD | 0.105 | 0.105 | 0.055 | 0.063 | 0.0383 | -0.042 (-40%) | 240,663,000 |
30 Jul 2020 | HKD | 0.102 | 0.106 | 0.08 | 0.105 | 0.0639 | +0.01 (+10.53%) | 52,292,000 |
29 Jul 2020 | HKD | 0.065 | 0.1 | 0.063 | 0.095 | 0.0578 | +0.031 (+48.44%) | 74,860,000 |
28 Jul 2020 | HKD | 0.043 | 0.065 | 0.039 | 0.064 | 0.0389 | +0.019 (+42.22%) | 82,060,000 |
27 Jul 2020 | HKD | 0.074 | 0.074 | 0.034 | 0.045 | 0.0274 | -0.029 (-39.19%) | 93,557,000 |
24 Jul 2020 | HKD | 0.11 | 0.13 | 0.06 | 0.074 | 0.045 | -0.036 (-32.73%) | 66,404,000 |
23 Jul 2020 | HKD | 0.15 | 0.16 | 0.088 | 0.11 | 0.0669 | -0.039 (-26.17%) | 363,476,000 |
22 Jul 2020 | HKD | 0.132 | 0.15 | 0.123 | 0.149 | 0.0907 | +0.009 (+6.43%) | 18,536,000 |
21 Jul 2020 | HKD | 0.125 | 0.143 | 0.125 | 0.14 | 0.0852 | +0.006 (+4.48%) | 10,309,000 |
20 Jul 2020 | HKD | 0.109 | 0.134 | 0.108 | 0.134 | 0.0816 | +0.024 (+21.82%) | 17,997,000 |
17 Jul 2020 | HKD | 0.092 | 0.118 | 0.085 | 0.11 | 0.0669 | +0.02 (+22.22%) | 83,872,000 |
16 Jul 2020 | HKD | 0.093 | 0.093 | 0.083 | 0.09 | 0.0548 | +0.001 (+1.12%) | 53,037,000 |
15 Jul 2020 | HKD | 0.094 | 0.095 | 0.083 | 0.089 | 0.0542 | 0.0 (0.0%) | 2,642,000 |
14 Jul 2020 | HKD | 0.082 | 0.095 | 0.078 | 0.089 | 0.0542 | +0.007 (+8.54%) | 6,656,000 |
13 Jul 2020 | HKD | 0.049 | 0.095 | 0.048 | 0.082 | 0.0499 | +0.033 (+67.35%) | 27,206,400 |
10 Jul 2020 | HKD | 0.047 | 0.049 | 0.044 | 0.049 | 0.0298 | 0.0 (0.0%) | 2,600,000 |
9 Jul 2020 | HKD | 0.049 | 0.049 | 0.043 | 0.049 | 0.0298 | -0.001 (-2%) | 4,792,000 |
8 Jul 2020 | HKD | 0.045 | 0.05 | 0.04 | 0.05 | 0.0304 | +0.001 (+2.04%) | 22,780,000 |
7 Jul 2020 | HKD | 0.046 | 0.049 | 0.044 | 0.049 | 0.0298 | +0.003 (+6.52%) | 304,000 |