Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 0.52 | 0.52 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 21,000 |
25 Sep 2020 | HKD | 0.58 | 0.62 | 0.48 | 0.485 | 0.485 | -0.115 (-19.17%) | 2,904,000 |
24 Sep 2020 | HKD | 0.71 | 0.73 | 0.58 | 0.6 | 0.6 | -0.1 (-14.29%) | 1,346,000 |
23 Sep 2020 | HKD | 0.63 | 0.7 | 0.62 | 0.7 | 0.7 | +0.06 (+9.38%) | 3,721,000 |
22 Sep 2020 | HKD | 0.54 | 0.64 | 0.53 | 0.64 | 0.64 | +0.06 (+10.34%) | 4,337,000 |
21 Sep 2020 | HKD | 0.57 | 0.6 | 0.495 | 0.58 | 0.58 | +0.04 (+7.41%) | 595,000 |
18 Sep 2020 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | +0.055 (+11.34%) | 72,000 |
17 Sep 2020 | HKD | 0.48 | 0.485 | 0.455 | 0.485 | 0.485 | +0.005 (+1.04%) | 167,000 |
16 Sep 2020 | HKD | 0.495 | 0.495 | 0.455 | 0.48 | 0.48 | 0.0 (0.0%) | 500,000 |
15 Sep 2020 | HKD | 0.49 | 0.495 | 0.475 | 0.48 | 0.48 | -0.015 (-3.03%) | 104,000 |
14 Sep 2020 | HKD | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | -0.025 (-4.81%) | 144,000 |
11 Sep 2020 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 14,000 |
10 Sep 2020 | HKD | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 59,000 |
9 Sep 2020 | HKD | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 228,000 |
8 Sep 2020 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 153,000 |
7 Sep 2020 | HKD | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 197,000 |
4 Sep 2020 | HKD | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 397,000 |
3 Sep 2020 | HKD | 0.53 | 0.7 | 0.53 | 0.54 | 0.54 | +0.02 (+3.85%) | 5,855,000 |
2 Sep 2020 | HKD | 0.56 | 0.57 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 900,000 |
1 Sep 2020 | HKD | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 1,242,000 |
31 Aug 2020 | HKD | 0.53 | 0.57 | 0.51 | 0.54 | 0.54 | -0.03 (-5.26%) | 1,009,000 |
28 Aug 2020 | HKD | 0.59 | 0.59 | 0.52 | 0.57 | 0.57 | -0.01 (-1.72%) | 367,000 |
27 Aug 2020 | HKD | 0.58 | 0.67 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 582,000 |
26 Aug 2020 | HKD | 0.495 | 0.61 | 0.495 | 0.58 | 0.58 | +0.08 (+16.00%) | 2,563,000 |
25 Aug 2020 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 21,000 |
24 Aug 2020 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 1,000 |
21 Aug 2020 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 83,000 |
20 Aug 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 7,000 |
19 Aug 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
18 Aug 2020 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 35,000 |