Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 0.163 | 0.176 | 0.163 | 0.17 | 0.85 | +0.008 (+4.94%) | 25,462,400 |
14 Aug 2020 | HKD | 0.163 | 0.164 | 0.161 | 0.162 | 0.81 | -0.001 (-0.61%) | 6,169,600 |
13 Aug 2020 | HKD | 0.166 | 0.166 | 0.161 | 0.163 | 0.815 | -0.001 (-0.61%) | 11,682,400 |
12 Aug 2020 | HKD | 0.169 | 0.17 | 0.162 | 0.164 | 0.82 | -0.005 (-2.96%) | 9,349,200 |
11 Aug 2020 | HKD | 0.161 | 0.173 | 0.16 | 0.169 | 0.845 | +0.009 (+5.62%) | 31,602,400 |
10 Aug 2020 | HKD | 0.163 | 0.163 | 0.158 | 0.16 | 0.8 | -0.001 (-0.62%) | 9,538,000 |
7 Aug 2020 | HKD | 0.17 | 0.171 | 0.16 | 0.161 | 0.805 | -0.01 (-5.85%) | 20,199,200 |
6 Aug 2020 | HKD | 0.184 | 0.184 | 0.17 | 0.171 | 0.855 | -0.013 (-7.07%) | 21,139,880 |
5 Aug 2020 | HKD | 0.182 | 0.185 | 0.182 | 0.184 | 0.92 | +0.002 (+1.10%) | 2,699,200 |
4 Aug 2020 | HKD | 0.18 | 0.183 | 0.18 | 0.182 | 0.91 | +0.001 (+0.55%) | 4,006,400 |
3 Aug 2020 | HKD | 0.182 | 0.183 | 0.179 | 0.181 | 0.905 | -0.002 (-1.09%) | 4,012,000 |
31 Jul 2020 | HKD | 0.182 | 0.184 | 0.18 | 0.183 | 0.915 | +0.002 (+1.10%) | 3,261,200 |
30 Jul 2020 | HKD | 0.184 | 0.185 | 0.181 | 0.181 | 0.905 | -0.003 (-1.63%) | 3,032,800 |
29 Jul 2020 | HKD | 0.183 | 0.191 | 0.179 | 0.184 | 0.92 | +0.002 (+1.10%) | 13,890,400 |
28 Jul 2020 | HKD | 0.178 | 0.183 | 0.178 | 0.182 | 0.91 | +0.004 (+2.25%) | 4,996,800 |
27 Jul 2020 | HKD | 0.184 | 0.187 | 0.177 | 0.178 | 0.89 | -0.007 (-3.78%) | 5,473,200 |
24 Jul 2020 | HKD | 0.185 | 0.188 | 0.181 | 0.185 | 0.925 | 0.0 (0.0%) | 13,366,400 |
23 Jul 2020 | HKD | 0.182 | 0.191 | 0.181 | 0.185 | 0.925 | +0.004 (+2.21%) | 17,447,600 |
22 Jul 2020 | HKD | 0.188 | 0.196 | 0.18 | 0.181 | 0.905 | -0.006 (-3.21%) | 16,187,600 |
21 Jul 2020 | HKD | 0.19 | 0.192 | 0.184 | 0.187 | 0.935 | -0.004 (-2.09%) | 10,659,600 |
20 Jul 2020 | HKD | 0.196 | 0.196 | 0.188 | 0.191 | 0.955 | -0.003 (-1.55%) | 7,614,400 |
17 Jul 2020 | HKD | 0.198 | 0.2 | 0.194 | 0.194 | 0.97 | -0.005 (-2.51%) | 7,272,800 |
16 Jul 2020 | HKD | 0.213 | 0.213 | 0.197 | 0.199 | 0.995 | -0.016 (-7.44%) | 11,346,000 |
15 Jul 2020 | HKD | 0.22 | 0.224 | 0.213 | 0.215 | 1.075 | -0.005 (-2.27%) | 5,281,600 |
14 Jul 2020 | HKD | 0.233 | 0.233 | 0.219 | 0.22 | 1.1 | -0.007 (-3.08%) | 10,316,000 |
13 Jul 2020 | HKD | 0.232 | 0.234 | 0.225 | 0.227 | 1.135 | -0.003 (-1.30%) | 10,809,600 |
10 Jul 2020 | HKD | 0.231 | 0.233 | 0.226 | 0.23 | 1.15 | 0.0 (0.0%) | 15,847,600 |
9 Jul 2020 | HKD | 0.23 | 0.235 | 0.228 | 0.23 | 1.15 | +0.001 (+0.44%) | 16,732,000 |
8 Jul 2020 | HKD | 0.233 | 0.237 | 0.227 | 0.229 | 1.145 | -0.002 (-0.87%) | 4,982,800 |
7 Jul 2020 | HKD | 0.248 | 0.25 | 0.23 | 0.231 | 1.155 | -0.012 (-4.94%) | 12,787,200 |