Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2020 | HKD | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 2,376,773 |
7 Aug 2020 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 1,504,000 |
6 Aug 2020 | HKD | 0.71 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 918,300 |
5 Aug 2020 | HKD | 0.72 | 0.73 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 2,436,250 |
4 Aug 2020 | HKD | 0.67 | 0.73 | 0.67 | 0.72 | 0.72 | +0.05 (+7.46%) | 4,696,950 |
3 Aug 2020 | HKD | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 17,000 |
31 Jul 2020 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 124,000 |
30 Jul 2020 | HKD | 0.66 | 0.7 | 0.65 | 0.69 | 0.69 | +0.03 (+4.55%) | 56,000 |
29 Jul 2020 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.03 (-4.35%) | 7,250 |
28 Jul 2020 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 500 |
27 Jul 2020 | HKD | 0.66 | 0.7 | 0.65 | 0.69 | 0.69 | +0.02 (+2.99%) | 587,375 |
24 Jul 2020 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 217,000 |
23 Jul 2020 | HKD | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 173,875 |
22 Jul 2020 | HKD | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 699,100 |
21 Jul 2020 | HKD | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 332,500 |
20 Jul 2020 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 64,500 |
17 Jul 2020 | HKD | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 130,650 |
16 Jul 2020 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 528,000 |
15 Jul 2020 | HKD | 0.7 | 0.71 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 464,000 |
14 Jul 2020 | HKD | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 236,309 |
13 Jul 2020 | HKD | 0.72 | 0.72 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 1,266,250 |
10 Jul 2020 | HKD | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -0.05 (-6.49%) | 743,000 |
9 Jul 2020 | HKD | 0.8 | 0.83 | 0.7 | 0.77 | 0.77 | -0.02 (-2.53%) | 3,846,050 |
8 Jul 2020 | HKD | 0.7 | 0.84 | 0.66 | 0.79 | 0.79 | +0.09 (+12.86%) | 8,939,400 |
7 Jul 2020 | HKD | 0.72 | 0.72 | 0.67 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,857,250 |
6 Jul 2020 | HKD | 0.63 | 0.73 | 0.63 | 0.71 | 0.71 | +0.09 (+14.52%) | 5,648,523 |
3 Jul 2020 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 200,375 |
2 Jul 2020 | HKD | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 415,625 |
30 Jun 2020 | HKD | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | +0.03 (+4.92%) | 17,050 |
29 Jun 2020 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 16,000 |