Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 0.25 | 0.275 | 0.25 | 0.26 | 0.26 | +0.02 (+8.33%) | 460,000 |
14 Aug 2020 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.009 (+3.90%) | 30,000 |
13 Aug 2020 | HKD | 0.215 | 0.24 | 0.215 | 0.231 | 0.231 | +0.002 (+0.87%) | 150,000 |
12 Aug 2020 | HKD | 0.223 | 0.229 | 0.223 | 0.229 | 0.229 | 0.0 (0.0%) | 20,000 |
11 Aug 2020 | HKD | 0.223 | 0.235 | 0.223 | 0.229 | 0.229 | -0.001 (-0.43%) | 160,000 |
10 Aug 2020 | HKD | 0.221 | 0.23 | 0.221 | 0.23 | 0.23 | +0.001 (+0.44%) | 220,000 |
7 Aug 2020 | HKD | 0.23 | 0.24 | 0.229 | 0.229 | 0.229 | -0.041 (-15.19%) | 1,290,000 |
6 Aug 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
5 Aug 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 0 |
4 Aug 2020 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 10,000 |
3 Aug 2020 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 190,000 |
31 Jul 2020 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | +0.015 (+6%) | 150,000 |
30 Jul 2020 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.001 (+0.40%) | 0 |
29 Jul 2020 | HKD | 0.25 | 0.25 | 0.249 | 0.249 | 0.249 | +0.014 (+5.96%) | 30,000 |
28 Jul 2020 | HKD | 0.255 | 0.255 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 80,000 |
27 Jul 2020 | HKD | 0.236 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 3,950,000 |
24 Jul 2020 | HKD | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 330,000 |
23 Jul 2020 | HKD | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 1,030,000 |
22 Jul 2020 | HKD | 0.249 | 0.255 | 0.245 | 0.245 | 0.245 | -0.004 (-1.61%) | 3,370,000 |
21 Jul 2020 | HKD | 0.265 | 0.265 | 0.249 | 0.249 | 0.249 | -0.041 (-14.14%) | 4,850,000 |
20 Jul 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 0 |
17 Jul 2020 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 890,000 |
16 Jul 2020 | HKD | 0.265 | 0.32 | 0.265 | 0.3 | 0.3 | +0.03 (+11.11%) | 370,000 |
15 Jul 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 20,000 |
14 Jul 2020 | HKD | 0.265 | 0.275 | 0.255 | 0.275 | 0.275 | -0.015 (-5.17%) | 240,000 |
13 Jul 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
10 Jul 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 60,000 |
9 Jul 2020 | HKD | 0.28 | 0.315 | 0.26 | 0.29 | 0.29 | -0.01 (-3.33%) | 170,000 |
8 Jul 2020 | HKD | 0.265 | 0.35 | 0.265 | 0.3 | 0.3 | +0.045 (+17.65%) | 3,000,000 |
7 Jul 2020 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 810,000 |