Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 2.31 | 2.31 | 2.1 | 2.1 | 2.1 | -0.2 (-8.70%) | 289,000 |
11 Sep 2020 | HKD | 2.48 | 2.48 | 2.25 | 2.3 | 2.3 | -0.05 (-2.13%) | 284,000 |
10 Sep 2020 | HKD | 2.45 | 2.45 | 2.28 | 2.35 | 2.35 | -0.1 (-4.08%) | 437,000 |
9 Sep 2020 | HKD | 2.52 | 2.61 | 2.31 | 2.45 | 2.45 | -0.07 (-2.78%) | 728,000 |
8 Sep 2020 | HKD | 2.62 | 2.65 | 2.28 | 2.52 | 2.52 | -0.1 (-3.82%) | 1,749,000 |
7 Sep 2020 | HKD | 2.34 | 2.91 | 2.2 | 2.62 | 2.62 | +0.29 (+12.45%) | 4,303,000 |
4 Sep 2020 | HKD | 1.9 | 2.5 | 1.78 | 2.33 | 2.33 | +0.39 (+20.10%) | 3,185,000 |
3 Sep 2020 | HKD | 1.7 | 2.5 | 1.5 | 1.94 | 1.94 | +0.39 (+25.16%) | 9,241,000 |
2 Sep 2020 | HKD | 1.38 | 2.4 | 1.34 | 1.55 | 1.55 | +0.22 (+16.54%) | 3,349,000 |
1 Sep 2020 | HKD | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 46,000 |
31 Aug 2020 | HKD | 1.49 | 1.49 | 1.35 | 1.35 | 1.35 | -0.12 (-8.16%) | 214,000 |
28 Aug 2020 | HKD | 1.51 | 1.54 | 1.41 | 1.47 | 1.47 | -0.12 (-7.55%) | 408,000 |
27 Aug 2020 | HKD | 1.6 | 1.6 | 1.55 | 1.59 | 1.59 | -0.01 (-0.63%) | 55,000 |
26 Aug 2020 | HKD | 1.6 | 1.76 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 123,000 |
25 Aug 2020 | HKD | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -0.08 (-4.73%) | 119,000 |
24 Aug 2020 | HKD | 1.68 | 1.76 | 1.63 | 1.69 | 1.69 | +0.06 (+3.68%) | 211,000 |
21 Aug 2020 | HKD | 1.75 | 1.75 | 1.63 | 1.63 | 1.63 | -0.05 (-2.98%) | 221,000 |
20 Aug 2020 | HKD | 1.77 | 1.77 | 1.63 | 1.68 | 1.68 | -0.09 (-5.08%) | 549,000 |
19 Aug 2020 | HKD | 1.62 | 1.85 | 1.62 | 1.77 | 1.77 | +0.15 (+9.26%) | 629,000 |
18 Aug 2020 | HKD | 2.04 | 2.04 | 1.52 | 1.62 | 1.62 | -0.41 (-20.20%) | 1,561,000 |
17 Aug 2020 | HKD | 1.28 | 2.96 | 1.28 | 2.03 | 2.03 | +0.98 (+93.33%) | 10,830,450 |
14 Aug 2020 | HKD | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | +0.03 (+2.94%) | 3,000 |
13 Aug 2020 | HKD | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | +0.02 (+2%) | 10,000 |
12 Aug 2020 | HKD | 0.98 | 1 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 4,000 |
11 Aug 2020 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 6,000 |
10 Aug 2020 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
7 Aug 2020 | HKD | 0.96 | 1 | 0.96 | 1 | 1 | 0.0 (0.0%) | 10,000 |
6 Aug 2020 | HKD | 0.94 | 1 | 0.9 | 1 | 1 | 0.0 (0.0%) | 121,000 |
5 Aug 2020 | HKD | 1 | 1 | 1 | 1 | 1 | -0.03 (-2.91%) | 2,000 |
4 Aug 2020 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 15,000 |