Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2020 | HKD | 0.33 | 0.38 | 0.325 | 0.345 | 0.345 | +0.02 (+6.15%) | 11,840,000 |
6 Aug 2020 | HKD | 0.32 | 0.33 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 820,000 |
5 Aug 2020 | HKD | 0.325 | 0.34 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 910,000 |
4 Aug 2020 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 330,000 |
3 Aug 2020 | HKD | 0.3 | 0.32 | 0.295 | 0.32 | 0.32 | +0.02 (+6.67%) | 920,000 |
31 Jul 2020 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 60,000 |
30 Jul 2020 | HKD | 0.29 | 0.305 | 0.29 | 0.305 | 0.305 | +0.015 (+5.17%) | 1,070,000 |
29 Jul 2020 | HKD | 0.285 | 0.29 | 0.275 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,950,000 |
28 Jul 2020 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 450,000 |
27 Jul 2020 | HKD | 0.3 | 0.31 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 860,000 |
24 Jul 2020 | HKD | 0.28 | 0.3 | 0.275 | 0.295 | 0.295 | 0.0 (0.0%) | 280,000 |
23 Jul 2020 | HKD | 0.31 | 0.31 | 0.275 | 0.295 | 0.295 | -0.015 (-4.84%) | 3,190,000 |
22 Jul 2020 | HKD | 0.31 | 0.31 | 0.295 | 0.31 | 0.31 | +0.005 (+1.64%) | 50,000 |
21 Jul 2020 | HKD | 0.3 | 0.305 | 0.29 | 0.305 | 0.305 | 0.0 (0.0%) | 1,170,000 |
20 Jul 2020 | HKD | 0.31 | 0.31 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 1,090,000 |
17 Jul 2020 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | +0.005 (+1.67%) | 320,000 |
16 Jul 2020 | HKD | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 270,000 |
15 Jul 2020 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 520,000 |
14 Jul 2020 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 300,000 |
13 Jul 2020 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 1,130,000 |
10 Jul 2020 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 290,000 |
9 Jul 2020 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 590,000 |
8 Jul 2020 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 20,000 |
7 Jul 2020 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 920,000 |
6 Jul 2020 | HKD | 0.29 | 0.295 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 2,710,000 |
3 Jul 2020 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,140,000 |
2 Jul 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 430,000 |
30 Jun 2020 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 760,000 |
29 Jun 2020 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,280,000 |
26 Jun 2020 | HKD | 0.29 | 0.29 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 950,000 |