Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | HKD | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.015 (-4%) | 510,000 |
16 Sep 2020 | HKD | 0.365 | 0.38 | 0.36 | 0.375 | 0.375 | 0.0 (0.0%) | 985,000 |
15 Sep 2020 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 160,000 |
14 Sep 2020 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
11 Sep 2020 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
10 Sep 2020 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 0 |
9 Sep 2020 | HKD | 0.39 | 0.405 | 0.38 | 0.39 | 0.39 | +0.02 (+5.41%) | 1,055,000 |
8 Sep 2020 | HKD | 0.37 | 0.37 | 0.355 | 0.37 | 0.37 | -0.005 (-1.33%) | 435,000 |
7 Sep 2020 | HKD | 0.365 | 0.375 | 0.365 | 0.375 | 0.375 | -0.005 (-1.32%) | 545,000 |
4 Sep 2020 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 355,000 |
3 Sep 2020 | HKD | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 530,000 |
2 Sep 2020 | HKD | 0.375 | 0.39 | 0.365 | 0.39 | 0.39 | 0.0 (0.0%) | 420,000 |
1 Sep 2020 | HKD | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 565,000 |
31 Aug 2020 | HKD | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 645,000 |
28 Aug 2020 | HKD | 0.39 | 0.395 | 0.37 | 0.395 | 0.395 | +0.005 (+1.28%) | 1,490,000 |
27 Aug 2020 | HKD | 0.38 | 0.39 | 0.375 | 0.39 | 0.39 | +0.02 (+5.41%) | 1,175,000 |
26 Aug 2020 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 70,000 |
25 Aug 2020 | HKD | 0.375 | 0.39 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 985,000 |
24 Aug 2020 | HKD | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 280,000 |
21 Aug 2020 | HKD | 0.405 | 0.415 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 790,000 |
20 Aug 2020 | HKD | 0.395 | 0.395 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 145,000 |
19 Aug 2020 | HKD | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | +0.01 (+2.63%) | 2,385,000 |
18 Aug 2020 | HKD | 0.4 | 0.42 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,780,000 |
17 Aug 2020 | HKD | 0.39 | 0.4 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 395,000 |
14 Aug 2020 | HKD | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | +0.02 (+5.41%) | 225,000 |
13 Aug 2020 | HKD | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 25,000 |
12 Aug 2020 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
11 Aug 2020 | HKD | 0.365 | 0.37 | 0.355 | 0.37 | 0.37 | +0.01 (+2.78%) | 100,000 |
10 Aug 2020 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
7 Aug 2020 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.02 (+5.88%) | 300,000 |