Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 0.095 | 0.096 | 0.089 | 0.09 | 0.45 | -0.006 (-6.25%) | 18,435,600 |
25 Sep 2020 | HKD | 0.106 | 0.107 | 0.094 | 0.096 | 0.48 | -0.008 (-7.69%) | 27,845,200 |
24 Sep 2020 | HKD | 0.115 | 0.119 | 0.104 | 0.104 | 0.52 | +0.002 (+1.96%) | 71,066,400 |
23 Sep 2020 | HKD | 0.102 | 0.109 | 0.101 | 0.102 | 0.51 | 0.0 (0.0%) | 19,734,000 |
22 Sep 2020 | HKD | 0.101 | 0.107 | 0.1 | 0.102 | 0.51 | +0.002 (+2.00%) | 13,823,600 |
21 Sep 2020 | HKD | 0.11 | 0.11 | 0.099 | 0.1 | 0.5 | -0.011 (-9.91%) | 25,314,000 |
18 Sep 2020 | HKD | 0.118 | 0.119 | 0.109 | 0.111 | 0.555 | -0.006 (-5.13%) | 19,399,373 |
17 Sep 2020 | HKD | 0.128 | 0.13 | 0.116 | 0.117 | 0.585 | -0.009 (-7.14%) | 42,242,400 |
16 Sep 2020 | HKD | 0.131 | 0.131 | 0.126 | 0.126 | 0.63 | -0.003 (-2.33%) | 54,561,206 |
15 Sep 2020 | HKD | 0.128 | 0.131 | 0.127 | 0.129 | 0.645 | +0.001 (+0.78%) | 10,970,800 |
14 Sep 2020 | HKD | 0.128 | 0.132 | 0.128 | 0.128 | 0.64 | +0.001 (+0.79%) | 11,422,000 |
11 Sep 2020 | HKD | 0.127 | 0.13 | 0.127 | 0.127 | 0.635 | -0.002 (-1.55%) | 11,867,600 |
10 Sep 2020 | HKD | 0.131 | 0.134 | 0.125 | 0.129 | 0.645 | -0.001 (-0.77%) | 17,547,600 |
9 Sep 2020 | HKD | 0.13 | 0.133 | 0.129 | 0.13 | 0.65 | -0.004 (-2.99%) | 2,636,400 |
8 Sep 2020 | HKD | 0.138 | 0.138 | 0.13 | 0.134 | 0.67 | 0.0 (0.0%) | 12,000,400 |
7 Sep 2020 | HKD | 0.128 | 0.138 | 0.12 | 0.134 | 0.67 | +0.008 (+6.35%) | 50,502,400 |
4 Sep 2020 | HKD | 0.138 | 0.138 | 0.12 | 0.126 | 0.63 | -0.012 (-8.70%) | 47,716,000 |
3 Sep 2020 | HKD | 0.147 | 0.148 | 0.136 | 0.138 | 0.69 | -0.008 (-5.48%) | 36,488,000 |
2 Sep 2020 | HKD | 0.16 | 0.161 | 0.146 | 0.146 | 0.73 | -0.012 (-7.59%) | 21,504,400 |
1 Sep 2020 | HKD | 0.16 | 0.163 | 0.157 | 0.158 | 0.79 | -0.003 (-1.86%) | 8,142,800 |
31 Aug 2020 | HKD | 0.162 | 0.162 | 0.159 | 0.161 | 0.805 | 0.0 (0.0%) | 8,454,800 |
28 Aug 2020 | HKD | 0.16 | 0.163 | 0.16 | 0.161 | 0.805 | +0.001 (+0.63%) | 4,006,800 |
27 Aug 2020 | HKD | 0.162 | 0.171 | 0.159 | 0.16 | 0.8 | -0.003 (-1.84%) | 14,615,600 |
26 Aug 2020 | HKD | 0.162 | 0.166 | 0.161 | 0.163 | 0.815 | +0.002 (+1.24%) | 3,894,400 |
25 Aug 2020 | HKD | 0.166 | 0.166 | 0.161 | 0.161 | 0.805 | -0.003 (-1.83%) | 7,488,000 |
24 Aug 2020 | HKD | 0.167 | 0.167 | 0.161 | 0.164 | 0.82 | -0.003 (-1.80%) | 11,298,000 |
21 Aug 2020 | HKD | 0.168 | 0.17 | 0.164 | 0.167 | 0.835 | 0.0 (0.0%) | 13,990,000 |
20 Aug 2020 | HKD | 0.161 | 0.175 | 0.16 | 0.167 | 0.835 | +0.005 (+3.09%) | 19,926,400 |
19 Aug 2020 | HKD | 0.166 | 0.167 | 0.16 | 0.162 | 0.81 | -0.004 (-2.41%) | 6,677,600 |
18 Aug 2020 | HKD | 0.175 | 0.175 | 0.165 | 0.166 | 0.83 | -0.004 (-2.35%) | 7,337,200 |