Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | +0.015 (+3.75%) | 10,000 |
25 Sep 2020 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 148,000 |
24 Sep 2020 | HKD | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 174,000 |
23 Sep 2020 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 60,000 |
22 Sep 2020 | HKD | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 218,000 |
21 Sep 2020 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 342,000 |
18 Sep 2020 | HKD | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 438,000 |
17 Sep 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
16 Sep 2020 | HKD | 0.405 | 0.42 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 100,000 |
15 Sep 2020 | HKD | 0.405 | 0.42 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 146,000 |
14 Sep 2020 | HKD | 0.42 | 0.42 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 132,000 |
11 Sep 2020 | HKD | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 100,000 |
10 Sep 2020 | HKD | 0.405 | 0.42 | 0.405 | 0.42 | 0.42 | +0.015 (+3.70%) | 240,000 |
9 Sep 2020 | HKD | 0.405 | 0.415 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 394,000 |
8 Sep 2020 | HKD | 0.41 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 804,000 |
7 Sep 2020 | HKD | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 152,000 |
4 Sep 2020 | HKD | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 494,000 |
3 Sep 2020 | HKD | 0.42 | 0.425 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 354,000 |
2 Sep 2020 | HKD | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 462,000 |
1 Sep 2020 | HKD | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 90,000 |
31 Aug 2020 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 0 |
28 Aug 2020 | HKD | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 309,600 |
27 Aug 2020 | HKD | 0.42 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 80,000 |
26 Aug 2020 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 332,000 |
25 Aug 2020 | HKD | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 450,000 |
24 Aug 2020 | HKD | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 160,000 |
21 Aug 2020 | HKD | 0.465 | 0.465 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 662,000 |
20 Aug 2020 | HKD | 0.43 | 0.435 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 520,000 |
19 Aug 2020 | HKD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 158,000 |
18 Aug 2020 | HKD | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 340,000 |