Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.25 | 0.27 | 0.225 | 0.24 | 0.24 | +0.015 (+6.67%) | 568,000 |
31 Jul 2020 | HKD | 0.22 | 0.225 | 0.2 | 0.225 | 0.225 | -0.005 (-2.17%) | 184,000 |
30 Jul 2020 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
29 Jul 2020 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
28 Jul 2020 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
27 Jul 2020 | HKD | 0.224 | 0.23 | 0.224 | 0.23 | 0.23 | -0.01 (-4.17%) | 24,000 |
24 Jul 2020 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
23 Jul 2020 | HKD | 0.225 | 0.24 | 0.22 | 0.24 | 0.24 | +0.005 (+2.13%) | 40,000 |
22 Jul 2020 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.025 (-9.62%) | 88,000 |
21 Jul 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
20 Jul 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
17 Jul 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 56,000 |
16 Jul 2020 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.01 (+4%) | 48,000 |
15 Jul 2020 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
14 Jul 2020 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
13 Jul 2020 | HKD | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.011 (+4.60%) | 64,000 |
10 Jul 2020 | HKD | 0.22 | 0.244 | 0.22 | 0.239 | 0.239 | +0.014 (+6.22%) | 152,000 |
9 Jul 2020 | HKD | 0.225 | 0.245 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 152,000 |
8 Jul 2020 | HKD | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 48,000 |
7 Jul 2020 | HKD | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 32,000 |
6 Jul 2020 | HKD | 0.19 | 0.215 | 0.19 | 0.215 | 0.215 | +0.005 (+2.38%) | 312,000 |
3 Jul 2020 | HKD | 0.216 | 0.22 | 0.2 | 0.21 | 0.21 | -0.017 (-7.49%) | 240,000 |
2 Jul 2020 | HKD | 0.24 | 0.24 | 0.227 | 0.227 | 0.227 | -0.008 (-3.40%) | 56,000 |
30 Jun 2020 | HKD | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | -0.02 (-7.84%) | 232,000 |
29 Jun 2020 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
26 Jun 2020 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.04 (-13.56%) | 120,000 |
24 Jun 2020 | HKD | 0.28 | 0.3 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 64,000 |
23 Jun 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.01 (+3.70%) | 32,000 |
22 Jun 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
19 Jun 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.02 (+8%) | 40,000 |