Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | HKD | 0.239 | 0.239 | 0.231 | 0.233 | 0.233 | -0.002 (-0.85%) | 795,000 |
30 Jul 2020 | HKD | 0.246 | 0.247 | 0.23 | 0.235 | 0.235 | -0.011 (-4.47%) | 2,265,000 |
29 Jul 2020 | HKD | 0.232 | 0.255 | 0.231 | 0.246 | 0.246 | +0.01 (+4.24%) | 2,520,000 |
28 Jul 2020 | HKD | 0.237 | 0.238 | 0.229 | 0.236 | 0.236 | -0.002 (-0.84%) | 1,450,000 |
27 Jul 2020 | HKD | 0.238 | 0.24 | 0.229 | 0.238 | 0.238 | 0.0 (0.0%) | 3,260,000 |
24 Jul 2020 | HKD | 0.24 | 0.24 | 0.237 | 0.238 | 0.238 | -0.002 (-0.83%) | 1,795,000 |
23 Jul 2020 | HKD | 0.242 | 0.247 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 730,000 |
22 Jul 2020 | HKD | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.003 (-1.23%) | 1,545,000 |
21 Jul 2020 | HKD | 0.246 | 0.25 | 0.24 | 0.243 | 0.243 | -0.003 (-1.22%) | 3,680,000 |
20 Jul 2020 | HKD | 0.25 | 0.255 | 0.24 | 0.246 | 0.246 | -0.004 (-1.60%) | 3,540,000 |
17 Jul 2020 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 1,660,000 |
16 Jul 2020 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 3,795,000 |
15 Jul 2020 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 2,275,000 |
14 Jul 2020 | HKD | 0.26 | 0.265 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 5,080,000 |
13 Jul 2020 | HKD | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,940,000 |
10 Jul 2020 | HKD | 0.27 | 0.27 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 4,775,000 |
9 Jul 2020 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 6,510,000 |
8 Jul 2020 | HKD | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 2,925,000 |
7 Jul 2020 | HKD | 0.275 | 0.28 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 10,185,000 |
6 Jul 2020 | HKD | 0.28 | 0.285 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 6,265,010 |
3 Jul 2020 | HKD | 0.3 | 0.3 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 6,305,000 |
2 Jul 2020 | HKD | 0.3 | 0.31 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 8,155,000 |
30 Jun 2020 | HKD | 0.32 | 0.33 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 16,930,000 |
29 Jun 2020 | HKD | 0.295 | 0.325 | 0.285 | 0.31 | 0.31 | +0.055 (+21.57%) | 58,365,000 |
26 Jun 2020 | HKD | 0.275 | 0.28 | 0.246 | 0.255 | 0.255 | -0.01 (-3.77%) | 8,325,000 |
24 Jun 2020 | HKD | 0.237 | 0.285 | 0.237 | 0.265 | 0.265 | +0.027 (+11.34%) | 19,055,000 |
23 Jun 2020 | HKD | 0.25 | 0.25 | 0.229 | 0.238 | 0.238 | -0.012 (-4.80%) | 17,525,000 |
22 Jun 2020 | HKD | 0.27 | 0.275 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 9,155,000 |
19 Jun 2020 | HKD | 0.275 | 0.285 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 6,985,000 |
18 Jun 2020 | HKD | 0.285 | 0.285 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 7,740,000 |