Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2020 | HKD | 0.5 | 0.54 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 12,500 |
10 Sep 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 120,000 |
9 Sep 2020 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 237,500 |
8 Sep 2020 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | +0.01 (+1.96%) | 120,000 |
7 Sep 2020 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 42,500 |
4 Sep 2020 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 162,500 |
3 Sep 2020 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 300,000 |
2 Sep 2020 | HKD | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 285,000 |
1 Sep 2020 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 0 |
31 Aug 2020 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 7,500 |
28 Aug 2020 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 177,500 |
27 Aug 2020 | HKD | 0.58 | 0.6 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 657,500 |
26 Aug 2020 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 20,000 |
25 Aug 2020 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 220,000 |
24 Aug 2020 | HKD | 0.57 | 0.63 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,100,000 |
21 Aug 2020 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | +0.02 (+3.57%) | 430,000 |
20 Aug 2020 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 447,500 |
19 Aug 2020 | HKD | 0.55 | 0.59 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,587,500 |
18 Aug 2020 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 445,000 |
17 Aug 2020 | HKD | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 50,000 |
14 Aug 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 25,000 |
13 Aug 2020 | HKD | 0.485 | 0.55 | 0.48 | 0.53 | 0.53 | +0.04 (+8.16%) | 535,000 |
12 Aug 2020 | HKD | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 12,500 |
11 Aug 2020 | HKD | 0.5 | 0.51 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 70,000 |
10 Aug 2020 | HKD | 0.49 | 0.5 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 125,000 |
7 Aug 2020 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 2,500 |
6 Aug 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 15,000 |
5 Aug 2020 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 35,000 |
4 Aug 2020 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 25,000 |
3 Aug 2020 | HKD | 0.495 | 0.495 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 182,500 |