Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2020 | HKD | 0.049 | 0.049 | 0.042 | 0.047 | 0.047 | 0.0 (0.0%) | 5,950,000 |
17 Sep 2020 | HKD | 0.049 | 0.049 | 0.046 | 0.047 | 0.047 | -0.001 (-2.08%) | 780,000 |
16 Sep 2020 | HKD | 0.049 | 0.052 | 0.047 | 0.048 | 0.048 | -0.004 (-7.69%) | 5,250,000 |
15 Sep 2020 | HKD | 0.065 | 0.069 | 0.05 | 0.052 | 0.052 | -0.002 (-3.70%) | 41,285,000 |
14 Sep 2020 | HKD | 0.049 | 0.055 | 0.049 | 0.054 | 0.054 | +0.004 (+8%) | 6,495,000 |
11 Sep 2020 | HKD | 0.047 | 0.05 | 0.047 | 0.05 | 0.05 | +0.001 (+2.04%) | 185,000 |
10 Sep 2020 | HKD | 0.048 | 0.052 | 0.047 | 0.049 | 0.049 | +0.001 (+2.08%) | 1,160,000 |
9 Sep 2020 | HKD | 0.048 | 0.048 | 0.046 | 0.048 | 0.048 | -0.001 (-2.04%) | 70,000 |
8 Sep 2020 | HKD | 0.048 | 0.049 | 0.046 | 0.049 | 0.049 | -0.001 (-2%) | 500,000 |
7 Sep 2020 | HKD | 0.05 | 0.053 | 0.048 | 0.05 | 0.05 | 0.0 (0.0%) | 235,000 |
4 Sep 2020 | HKD | 0.047 | 0.05 | 0.046 | 0.05 | 0.05 | +0.001 (+2.04%) | 195,000 |
3 Sep 2020 | HKD | 0.048 | 0.05 | 0.047 | 0.049 | 0.049 | +0.001 (+2.08%) | 715,000 |
2 Sep 2020 | HKD | 0.049 | 0.049 | 0.048 | 0.048 | 0.048 | +0.001 (+2.13%) | 765,002 |
1 Sep 2020 | HKD | 0.05 | 0.05 | 0.047 | 0.047 | 0.047 | -0.001 (-2.08%) | 98,600 |
31 Aug 2020 | HKD | 0.045 | 0.052 | 0.045 | 0.048 | 0.048 | 0.0 (0.0%) | 4,151,400 |
28 Aug 2020 | HKD | 0.051 | 0.051 | 0.046 | 0.048 | 0.048 | -0.002 (-4%) | 665,000 |
27 Aug 2020 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
26 Aug 2020 | HKD | 0.05 | 0.053 | 0.047 | 0.05 | 0.05 | -0.001 (-1.96%) | 4,135,000 |
25 Aug 2020 | HKD | 0.052 | 0.052 | 0.048 | 0.051 | 0.051 | +0.001 (+2.00%) | 15,000 |
24 Aug 2020 | HKD | 0.053 | 0.053 | 0.047 | 0.05 | 0.05 | -0.001 (-1.96%) | 360,000 |
21 Aug 2020 | HKD | 0.053 | 0.053 | 0.047 | 0.051 | 0.051 | +0.002 (+4.08%) | 940,000 |
20 Aug 2020 | HKD | 0.05 | 0.05 | 0.046 | 0.049 | 0.049 | -0.002 (-3.92%) | 25,000 |
19 Aug 2020 | HKD | 0.053 | 0.053 | 0.051 | 0.051 | 0.051 | 0.0 (0.0%) | 1,205,000 |
18 Aug 2020 | HKD | 0.053 | 0.053 | 0.05 | 0.051 | 0.051 | +0.001 (+2.00%) | 335,000 |
17 Aug 2020 | HKD | 0.054 | 0.054 | 0.048 | 0.05 | 0.05 | 0.0 (0.0%) | 990,000 |
14 Aug 2020 | HKD | 0.052 | 0.052 | 0.047 | 0.05 | 0.05 | 0.0 (0.0%) | 155,000 |
13 Aug 2020 | HKD | 0.053 | 0.053 | 0.046 | 0.05 | 0.05 | -0.001 (-1.96%) | 690,000 |
12 Aug 2020 | HKD | 0.054 | 0.054 | 0.047 | 0.051 | 0.051 | +0.002 (+4.08%) | 235,000 |
11 Aug 2020 | HKD | 0.048 | 0.05 | 0.047 | 0.049 | 0.049 | +0.001 (+2.08%) | 650,000 |
10 Aug 2020 | HKD | 0.045 | 0.048 | 0.045 | 0.048 | 0.048 | +0.001 (+2.13%) | 1,285,000 |