Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 22,000 |
14 Aug 2020 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 11,000 |
13 Aug 2020 | HKD | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | +0.02 (+3.92%) | 11,000 |
12 Aug 2020 | HKD | 0.56 | 0.57 | 0.51 | 0.51 | 0.51 | -0.05 (-8.93%) | 58,000 |
11 Aug 2020 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | +0.03 (+5.66%) | 5,000 |
10 Aug 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
7 Aug 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
6 Aug 2020 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 56,000 |
5 Aug 2020 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 19,000 |
4 Aug 2020 | HKD | 0.53 | 0.54 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 708,000 |
3 Aug 2020 | HKD | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -0.05 (-8.77%) | 198,000 |
31 Jul 2020 | HKD | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | +0.04 (+7.55%) | 132,000 |
30 Jul 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 21,000 |
29 Jul 2020 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | +0.02 (+3.85%) | 65,000 |
28 Jul 2020 | HKD | 0.56 | 0.6 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 218,000 |
27 Jul 2020 | HKD | 0.57 | 0.76 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 907,000 |
24 Jul 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 11,000 |
23 Jul 2020 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 65,000 |
22 Jul 2020 | HKD | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 434,000 |
21 Jul 2020 | HKD | 0.64 | 0.67 | 0.55 | 0.55 | 0.55 | -0.09 (-14.06%) | 1,381,000 |
20 Jul 2020 | HKD | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | -0.01 (-1.54%) | 85,000 |
17 Jul 2020 | HKD | 0.61 | 0.74 | 0.6 | 0.65 | 0.65 | +0.01 (+1.56%) | 404,000 |
16 Jul 2020 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
15 Jul 2020 | HKD | 0.64 | 0.65 | 0.58 | 0.64 | 0.64 | +0.04 (+6.67%) | 306,000 |
14 Jul 2020 | HKD | 0.62 | 0.62 | 0.57 | 0.6 | 0.6 | -0.02 (-3.23%) | 296,000 |
13 Jul 2020 | HKD | 0.66 | 0.7 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 396,000 |
10 Jul 2020 | HKD | 0.7 | 0.75 | 0.65 | 0.65 | 0.65 | -0.05 (-7.14%) | 125,000 |
9 Jul 2020 | HKD | 0.66 | 0.75 | 0.66 | 0.7 | 0.7 | +0.04 (+6.06%) | 166,000 |
8 Jul 2020 | HKD | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | +0.03 (+4.76%) | 7,000 |
7 Jul 2020 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.05 (-7.35%) | 21,000 |