Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 0.44 | 0.44 | 0.425 | 0.435 | 0.435 | -0.005 (-1.14%) | 440,000 |
14 Aug 2020 | HKD | 0.445 | 0.445 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 440,000 |
13 Aug 2020 | HKD | 0.43 | 0.45 | 0.425 | 0.445 | 0.445 | 0.0 (0.0%) | 654,000 |
12 Aug 2020 | HKD | 0.485 | 0.5 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 3,846,000 |
11 Aug 2020 | HKD | 0.44 | 0.58 | 0.43 | 0.455 | 0.455 | +0.035 (+8.33%) | 14,909,200 |
10 Aug 2020 | HKD | 0.41 | 0.495 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 4,464,000 |
7 Aug 2020 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 62,000 |
6 Aug 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 0 |
5 Aug 2020 | HKD | 0.415 | 0.42 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 728,000 |
4 Aug 2020 | HKD | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 336,000 |
3 Aug 2020 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 10,000 |
31 Jul 2020 | HKD | 0.42 | 0.43 | 0.42 | 0.425 | 0.425 | +0.01 (+2.41%) | 48,000 |
30 Jul 2020 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 60,000 |
29 Jul 2020 | HKD | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | +0.01 (+2.38%) | 204,000 |
28 Jul 2020 | HKD | 0.42 | 0.47 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 2,123,240 |
27 Jul 2020 | HKD | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 50,000 |
24 Jul 2020 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 340,000 |
23 Jul 2020 | HKD | 0.425 | 0.43 | 0.425 | 0.425 | 0.425 | +0.005 (+1.19%) | 224,000 |
22 Jul 2020 | HKD | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 156,000 |
21 Jul 2020 | HKD | 0.425 | 0.43 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 333,320 |
20 Jul 2020 | HKD | 0.42 | 0.44 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 132,000 |
17 Jul 2020 | HKD | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 266,000 |
16 Jul 2020 | HKD | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 94,000 |
15 Jul 2020 | HKD | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 244,000 |
14 Jul 2020 | HKD | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 44,000 |
13 Jul 2020 | HKD | 0.42 | 0.45 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 866,000 |
10 Jul 2020 | HKD | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 344,000 |
9 Jul 2020 | HKD | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 152,000 |
8 Jul 2020 | HKD | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 201,000 |
7 Jul 2020 | HKD | 0.425 | 0.435 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 456,000 |