Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 220,000 |
30 Jul 2020 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 72,500 |
29 Jul 2020 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 117,500 |
28 Jul 2020 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 65,000 |
27 Jul 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 20,000 |
24 Jul 2020 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 95,000 |
23 Jul 2020 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 40,000 |
22 Jul 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 100,000 |
21 Jul 2020 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 207,500 |
20 Jul 2020 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 72,500 |
17 Jul 2020 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 92,500 |
16 Jul 2020 | HKD | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 620,000 |
15 Jul 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 15,000 |
14 Jul 2020 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 100,000 |
13 Jul 2020 | HKD | 0.5 | 0.58 | 0.5 | 0.55 | 0.55 | +0.05 (+10%) | 1,220,000 |
10 Jul 2020 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 245,000 |
9 Jul 2020 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 150,000 |
8 Jul 2020 | HKD | 0.475 | 0.485 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 317,500 |
7 Jul 2020 | HKD | 0.495 | 0.495 | 0.45 | 0.47 | 0.47 | -0.02 (-4.08%) | 470,000 |
6 Jul 2020 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 175,000 |
3 Jul 2020 | HKD | 0.48 | 0.48 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 120,000 |
2 Jul 2020 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 22,500 |
30 Jun 2020 | HKD | 0.485 | 0.485 | 0.47 | 0.485 | 0.485 | -0.015 (-3%) | 280,000 |
29 Jun 2020 | HKD | 0.54 | 0.54 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 640,000 |
26 Jun 2020 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 222,500 |
24 Jun 2020 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 382,500 |
23 Jun 2020 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 467,500 |
22 Jun 2020 | HKD | 0.495 | 0.54 | 0.495 | 0.54 | 0.54 | +0.045 (+9.09%) | 777,500 |
19 Jun 2020 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.01 (+2.06%) | 110,000 |
18 Jun 2020 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |