Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 0.132 | 0.133 | 0.132 | 0.133 | 0.133 | +0.001 (+0.76%) | 477,500 |
14 Aug 2020 | HKD | 0.134 | 0.134 | 0.13 | 0.132 | 0.132 | +0.002 (+1.54%) | 3,462,500 |
13 Aug 2020 | HKD | 0.137 | 0.137 | 0.13 | 0.13 | 0.13 | -0.007 (-5.11%) | 11,527,500 |
12 Aug 2020 | HKD | 0.125 | 0.138 | 0.116 | 0.137 | 0.137 | +0.018 (+15.13%) | 8,405,681 |
11 Aug 2020 | HKD | 0.125 | 0.127 | 0.116 | 0.119 | 0.119 | -0.011 (-8.46%) | 5,900,000 |
10 Aug 2020 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
7 Aug 2020 | HKD | 0.128 | 0.131 | 0.127 | 0.13 | 0.13 | +0.005 (+4%) | 2,120,000 |
6 Aug 2020 | HKD | 0.125 | 0.125 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 2,033,519 |
5 Aug 2020 | HKD | 0.129 | 0.13 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 2,030,000 |
4 Aug 2020 | HKD | 0.129 | 0.135 | 0.129 | 0.13 | 0.13 | +0.005 (+4%) | 4,212,500 |
3 Aug 2020 | HKD | 0.125 | 0.13 | 0.124 | 0.125 | 0.125 | -0.003 (-2.34%) | 553,996 |
31 Jul 2020 | HKD | 0.125 | 0.128 | 0.125 | 0.128 | 0.128 | 0.0 (0.0%) | 670,000 |
30 Jul 2020 | HKD | 0.125 | 0.128 | 0.125 | 0.128 | 0.128 | +0.003 (+2.40%) | 318,774 |
29 Jul 2020 | HKD | 0.125 | 0.129 | 0.125 | 0.125 | 0.125 | +0.001 (+0.81%) | 460,000 |
28 Jul 2020 | HKD | 0.125 | 0.129 | 0.124 | 0.124 | 0.124 | +0.002 (+1.64%) | 2,750,000 |
27 Jul 2020 | HKD | 0.131 | 0.135 | 0.12 | 0.122 | 0.122 | -0.009 (-6.87%) | 4,760,500 |
24 Jul 2020 | HKD | 0.131 | 0.132 | 0.129 | 0.131 | 0.131 | 0.0 (0.0%) | 5,479,206 |
23 Jul 2020 | HKD | 0.136 | 0.136 | 0.13 | 0.131 | 0.131 | -0.001 (-0.76%) | 1,072,500 |
22 Jul 2020 | HKD | 0.121 | 0.135 | 0.119 | 0.132 | 0.132 | +0.01 (+8.20%) | 7,762,646 |
21 Jul 2020 | HKD | 0.12 | 0.126 | 0.12 | 0.122 | 0.122 | +0.002 (+1.67%) | 324,693 |
20 Jul 2020 | HKD | 0.125 | 0.126 | 0.12 | 0.12 | 0.12 | -0.007 (-5.51%) | 4,182,500 |
17 Jul 2020 | HKD | 0.126 | 0.127 | 0.119 | 0.127 | 0.127 | 0.0 (0.0%) | 4,368,131 |
16 Jul 2020 | HKD | 0.131 | 0.138 | 0.127 | 0.127 | 0.127 | -0.007 (-5.22%) | 6,855,966 |
15 Jul 2020 | HKD | 0.135 | 0.138 | 0.13 | 0.134 | 0.134 | +0.001 (+0.75%) | 4,472,863 |
14 Jul 2020 | HKD | 0.14 | 0.145 | 0.133 | 0.133 | 0.133 | 0.0 (0.0%) | 2,722,500 |
13 Jul 2020 | HKD | 0.13 | 0.14 | 0.13 | 0.133 | 0.133 | +0.003 (+2.31%) | 8,355,641 |
10 Jul 2020 | HKD | 0.126 | 0.132 | 0.121 | 0.13 | 0.13 | -0.005 (-3.70%) | 36,382,500 |
9 Jul 2020 | HKD | 0.136 | 0.136 | 0.122 | 0.135 | 0.135 | -0.001 (-0.74%) | 28,571,987 |
8 Jul 2020 | HKD | 0.133 | 0.136 | 0.125 | 0.136 | 0.136 | +0.004 (+3.03%) | 4,196,436 |
7 Jul 2020 | HKD | 0.122 | 0.165 | 0.12 | 0.132 | 0.132 | +0.006 (+4.76%) | 64,944,109 |