Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2020 | HKD | 0.72 | 0.72 | 0.68 | 0.7 | 0.7 | -0.06 (-7.89%) | 79,000 |
22 Sep 2020 | HKD | 0.74 | 0.76 | 0.72 | 0.76 | 0.76 | 0.0 (0.0%) | 103,000 |
21 Sep 2020 | HKD | 0.72 | 0.8 | 0.7 | 0.76 | 0.76 | -0.08 (-9.52%) | 480,000 |
18 Sep 2020 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | +0.06 (+7.69%) | 10,000 |
17 Sep 2020 | HKD | 0.79 | 0.79 | 0.75 | 0.78 | 0.78 | -0.04 (-4.88%) | 99,000 |
16 Sep 2020 | HKD | 0.76 | 0.82 | 0.75 | 0.82 | 0.82 | +0.08 (+10.81%) | 94,000 |
15 Sep 2020 | HKD | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | +0.09 (+13.85%) | 194,000 |
14 Sep 2020 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.05 (-7.14%) | 20,000 |
11 Sep 2020 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | +0.02 (+2.94%) | 0 |
10 Sep 2020 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | +0.04 (+6.25%) | 70,000 |
9 Sep 2020 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.05 (-7.25%) | 58,000 |
8 Sep 2020 | HKD | 0.75 | 0.75 | 0.69 | 0.69 | 0.69 | -0.13 (-15.85%) | 83,000 |
7 Sep 2020 | HKD | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | +0.04 (+5.13%) | 10,000 |
4 Sep 2020 | HKD | 0.7 | 0.78 | 0.7 | 0.78 | 0.78 | +0.05 (+6.85%) | 60,000 |
3 Sep 2020 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | -0.05 (-6.41%) | 19,000 |
2 Sep 2020 | HKD | 0.71 | 0.87 | 0.71 | 0.78 | 0.78 | 0.0 (0.0%) | 16,000 |
1 Sep 2020 | HKD | 0.86 | 0.91 | 0.73 | 0.78 | 0.78 | 0.0 (0.0%) | 124,000 |
31 Aug 2020 | HKD | 0.83 | 0.83 | 0.75 | 0.78 | 0.78 | -0.03 (-3.70%) | 163,000 |
28 Aug 2020 | HKD | 0.84 | 0.84 | 0.78 | 0.81 | 0.81 | -0.03 (-3.57%) | 212,000 |
27 Aug 2020 | HKD | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 137,000 |
26 Aug 2020 | HKD | 0.89 | 0.89 | 0.82 | 0.84 | 0.84 | -0.03 (-3.45%) | 207,000 |
25 Aug 2020 | HKD | 0.88 | 0.9 | 0.75 | 0.87 | 0.87 | -0.03 (-3.33%) | 301,000 |
24 Aug 2020 | HKD | 0.72 | 1.02 | 0.72 | 0.9 | 0.9 | +0.18 (+25%) | 3,752,000 |
21 Aug 2020 | HKD | 0.65 | 0.74 | 0.63 | 0.72 | 0.72 | +0.09 (+14.29%) | 1,518,000 |
20 Aug 2020 | HKD | 0.62 | 0.63 | 0.56 | 0.63 | 0.63 | +0.06 (+10.53%) | 1,400,000 |
19 Aug 2020 | HKD | 0.61 | 0.63 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 44,000 |
18 Aug 2020 | HKD | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | 0.0 (0.0%) | 1,034,000 |
17 Aug 2020 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | +0.075 (+15.46%) | 46,000 |
14 Aug 2020 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 1,117,000 |
13 Aug 2020 | HKD | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 832,000 |