Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | HKD | 0.218 | 0.218 | 0.21 | 0.211 | 0.211 | -0.006 (-2.76%) | 1,200,000 |
18 Sep 2020 | HKD | 0.22 | 0.221 | 0.217 | 0.217 | 0.217 | 0.0 (0.0%) | 1,021,000 |
17 Sep 2020 | HKD | 0.224 | 0.224 | 0.212 | 0.217 | 0.217 | -0.006 (-2.69%) | 1,430,000 |
16 Sep 2020 | HKD | 0.219 | 0.223 | 0.219 | 0.223 | 0.223 | +0.004 (+1.83%) | 1,587,500 |
15 Sep 2020 | HKD | 0.223 | 0.224 | 0.218 | 0.219 | 0.219 | -0.006 (-2.67%) | 1,637,350 |
14 Sep 2020 | HKD | 0.225 | 0.226 | 0.221 | 0.225 | 0.225 | 0.0 (0.0%) | 1,191,900 |
11 Sep 2020 | HKD | 0.226 | 0.227 | 0.221 | 0.225 | 0.225 | -0.001 (-0.44%) | 1,368,050 |
10 Sep 2020 | HKD | 0.225 | 0.226 | 0.221 | 0.226 | 0.226 | +0.001 (+0.44%) | 590,000 |
9 Sep 2020 | HKD | 0.23 | 0.23 | 0.221 | 0.225 | 0.225 | -0.005 (-2.17%) | 2,262,000 |
8 Sep 2020 | HKD | 0.233 | 0.233 | 0.225 | 0.23 | 0.23 | -0.007 (-2.95%) | 2,472,000 |
7 Sep 2020 | HKD | 0.231 | 0.237 | 0.23 | 0.237 | 0.237 | -0.003 (-1.25%) | 2,124,000 |
4 Sep 2020 | HKD | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.002 (-0.83%) | 2,808,900 |
3 Sep 2020 | HKD | 0.226 | 0.247 | 0.225 | 0.242 | 0.242 | +0.012 (+5.22%) | 5,389,500 |
2 Sep 2020 | HKD | 0.241 | 0.241 | 0.228 | 0.23 | 0.23 | -0.008 (-3.36%) | 3,300,500 |
1 Sep 2020 | HKD | 0.24 | 0.245 | 0.221 | 0.238 | 0.238 | -0.004 (-1.65%) | 14,184,000 |
31 Aug 2020 | HKD | 0.255 | 0.27 | 0.241 | 0.242 | 0.242 | -0.005 (-2.02%) | 34,539,378 |
28 Aug 2020 | HKD | 0.204 | 0.265 | 0.199 | 0.247 | 0.247 | +0.048 (+24.12%) | 112,150,463 |
27 Aug 2020 | HKD | 0.195 | 0.199 | 0.195 | 0.199 | 0.199 | +0.001 (+0.51%) | 2,190,310 |
26 Aug 2020 | HKD | 0.197 | 0.198 | 0.193 | 0.198 | 0.198 | +0.002 (+1.02%) | 1,308,000 |
25 Aug 2020 | HKD | 0.196 | 0.196 | 0.193 | 0.196 | 0.196 | -0.002 (-1.01%) | 3,588,600 |
24 Aug 2020 | HKD | 0.198 | 0.198 | 0.196 | 0.198 | 0.198 | 0.0 (0.0%) | 3,100,000 |
21 Aug 2020 | HKD | 0.195 | 0.198 | 0.195 | 0.198 | 0.198 | 0.0 (0.0%) | 408,000 |
20 Aug 2020 | HKD | 0.197 | 0.198 | 0.196 | 0.198 | 0.198 | 0.0 (0.0%) | 284,500 |
19 Aug 2020 | HKD | 0.196 | 0.198 | 0.196 | 0.198 | 0.198 | -0.001 (-0.50%) | 383,750 |
18 Aug 2020 | HKD | 0.198 | 0.199 | 0.197 | 0.199 | 0.199 | +0.001 (+0.51%) | 285,300 |
17 Aug 2020 | HKD | 0.197 | 0.199 | 0.196 | 0.198 | 0.198 | -0.001 (-0.50%) | 1,212,575 |
14 Aug 2020 | HKD | 0.198 | 0.199 | 0.194 | 0.199 | 0.199 | +0.001 (+0.51%) | 2,869,000 |
13 Aug 2020 | HKD | 0.196 | 0.199 | 0.195 | 0.198 | 0.198 | +0.002 (+1.02%) | 402,642 |
12 Aug 2020 | HKD | 0.199 | 0.199 | 0.193 | 0.196 | 0.196 | -0.003 (-1.51%) | 432,450 |
11 Aug 2020 | HKD | 0.196 | 0.199 | 0.196 | 0.199 | 0.199 | +0.001 (+0.51%) | 1,130,650 |