Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | HKD | 0.19 | 0.19 | 0.179 | 0.181 | 0.181 | -0.004 (-2.16%) | 430,000 |
30 Jul 2020 | HKD | 0.189 | 0.189 | 0.175 | 0.185 | 0.185 | -0.006 (-3.14%) | 2,060,000 |
29 Jul 2020 | HKD | 0.199 | 0.209 | 0.188 | 0.191 | 0.191 | -0.007 (-3.54%) | 1,945,000 |
28 Jul 2020 | HKD | 0.195 | 0.227 | 0.195 | 0.198 | 0.198 | +0.003 (+1.54%) | 12,695,000 |
27 Jul 2020 | HKD | 0.17 | 0.196 | 0.168 | 0.195 | 0.195 | +0.031 (+18.90%) | 12,635,000 |
24 Jul 2020 | HKD | 0.167 | 0.167 | 0.164 | 0.164 | 0.164 | -0.01 (-5.75%) | 2,155,000 |
23 Jul 2020 | HKD | 0.173 | 0.174 | 0.169 | 0.174 | 0.174 | +0.001 (+0.58%) | 175,000 |
22 Jul 2020 | HKD | 0.179 | 0.179 | 0.168 | 0.173 | 0.173 | -0.001 (-0.57%) | 1,150,000 |
21 Jul 2020 | HKD | 0.175 | 0.175 | 0.172 | 0.174 | 0.174 | -0.002 (-1.14%) | 780,000 |
20 Jul 2020 | HKD | 0.176 | 0.176 | 0.175 | 0.176 | 0.176 | 0.0 (0.0%) | 1,440,000 |
17 Jul 2020 | HKD | 0.166 | 0.176 | 0.166 | 0.176 | 0.176 | +0.003 (+1.73%) | 915,000 |
16 Jul 2020 | HKD | 0.176 | 0.176 | 0.169 | 0.173 | 0.173 | -0.011 (-5.98%) | 4,535,000 |
15 Jul 2020 | HKD | 0.179 | 0.185 | 0.174 | 0.184 | 0.184 | +0.003 (+1.66%) | 5,450,000 |
14 Jul 2020 | HKD | 0.188 | 0.188 | 0.18 | 0.181 | 0.181 | -0.008 (-4.23%) | 3,870,000 |
13 Jul 2020 | HKD | 0.19 | 0.19 | 0.186 | 0.189 | 0.189 | -0.003 (-1.56%) | 2,635,000 |
10 Jul 2020 | HKD | 0.198 | 0.198 | 0.187 | 0.192 | 0.192 | -0.005 (-2.54%) | 2,110,000 |
9 Jul 2020 | HKD | 0.199 | 0.199 | 0.196 | 0.197 | 0.197 | -0.003 (-1.50%) | 910,000 |
8 Jul 2020 | HKD | 0.201 | 0.201 | 0.195 | 0.2 | 0.2 | +0.001 (+0.50%) | 1,700,000 |
7 Jul 2020 | HKD | 0.202 | 0.204 | 0.197 | 0.199 | 0.199 | -0.004 (-1.97%) | 1,995,000 |
6 Jul 2020 | HKD | 0.195 | 0.21 | 0.195 | 0.203 | 0.203 | +0.008 (+4.10%) | 3,450,000 |
3 Jul 2020 | HKD | 0.203 | 0.203 | 0.191 | 0.195 | 0.195 | -0.008 (-3.94%) | 3,660,000 |
2 Jul 2020 | HKD | 0.201 | 0.203 | 0.2 | 0.203 | 0.203 | +0.002 (+1.00%) | 925,000 |
30 Jun 2020 | HKD | 0.205 | 0.205 | 0.2 | 0.201 | 0.201 | -0.004 (-1.95%) | 3,415,000 |
29 Jun 2020 | HKD | 0.201 | 0.208 | 0.201 | 0.205 | 0.205 | -0.003 (-1.44%) | 1,280,000 |
26 Jun 2020 | HKD | 0.207 | 0.208 | 0.205 | 0.208 | 0.208 | +0.001 (+0.48%) | 755,000 |
24 Jun 2020 | HKD | 0.202 | 0.21 | 0.201 | 0.207 | 0.207 | -0.001 (-0.48%) | 720,000 |
23 Jun 2020 | HKD | 0.206 | 0.209 | 0.205 | 0.208 | 0.208 | -0.005 (-2.35%) | 1,020,000 |
22 Jun 2020 | HKD | 0.217 | 0.217 | 0.21 | 0.213 | 0.213 | -0.006 (-2.74%) | 2,175,000 |
19 Jun 2020 | HKD | 0.218 | 0.221 | 0.218 | 0.219 | 0.219 | +0.001 (+0.46%) | 745,000 |
18 Jun 2020 | HKD | 0.218 | 0.219 | 0.217 | 0.218 | 0.218 | -0.006 (-2.68%) | 630,000 |