Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2020 | HKD | 0.495 | 0.495 | 0.47 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,104,000 |
11 Aug 2020 | HKD | 0.47 | 0.49 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 791,000 |
10 Aug 2020 | HKD | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 355,000 |
7 Aug 2020 | HKD | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 980,000 |
6 Aug 2020 | HKD | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 186,000 |
5 Aug 2020 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | +0.01 (+2.20%) | 0 |
4 Aug 2020 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 12,000 |
3 Aug 2020 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 5,000 |
31 Jul 2020 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
30 Jul 2020 | HKD | 0.46 | 0.47 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 322,000 |
29 Jul 2020 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 104,000 |
28 Jul 2020 | HKD | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 125,000 |
27 Jul 2020 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
24 Jul 2020 | HKD | 0.475 | 0.475 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 439,000 |
23 Jul 2020 | HKD | 0.465 | 0.475 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 161,000 |
22 Jul 2020 | HKD | 0.48 | 0.48 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 70,000 |
21 Jul 2020 | HKD | 0.47 | 0.49 | 0.45 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,263,000 |
20 Jul 2020 | HKD | 0.485 | 0.485 | 0.465 | 0.485 | 0.485 | -0.015 (-3%) | 228,000 |
17 Jul 2020 | HKD | 0.48 | 0.49 | 0.48 | 0.5 | 0.5 | +0.005 (+1.01%) | 192,000 |
16 Jul 2020 | HKD | 0.49 | 0.5 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 282,000 |
15 Jul 2020 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 166,000 |
14 Jul 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.06 (-10.71%) | 22,000 |
13 Jul 2020 | HKD | 0.495 | 0.58 | 0.49 | 0.56 | 0.56 | +0.065 (+13.13%) | 165,000 |
10 Jul 2020 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 351,000 |
9 Jul 2020 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.02 (+4.08%) | 2,125,000 |
8 Jul 2020 | HKD | 0.495 | 0.52 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 119,000 |
7 Jul 2020 | HKD | 0.53 | 0.53 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 65,000 |
6 Jul 2020 | HKD | 0.48 | 0.55 | 0.475 | 0.51 | 0.51 | +0.01 (+2%) | 476,000 |
3 Jul 2020 | HKD | 0.47 | 0.5 | 0.47 | 0.5 | 0.5 | +0.005 (+1.01%) | 101,000 |
2 Jul 2020 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 73,000 |