Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | HKD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 164,000 |
18 Sep 2020 | HKD | 0.295 | 0.295 | 0.275 | 0.29 | 0.29 | -0.005 (-1.69%) | 128,000 |
17 Sep 2020 | HKD | 0.325 | 0.325 | 0.29 | 0.295 | 0.295 | -0.015 (-4.84%) | 392,000 |
16 Sep 2020 | HKD | 0.335 | 0.335 | 0.29 | 0.31 | 0.31 | -0.03 (-8.82%) | 1,408,000 |
15 Sep 2020 | HKD | 0.355 | 0.38 | 0.33 | 0.34 | 0.34 | -0.01 (-2.86%) | 616,000 |
14 Sep 2020 | HKD | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -0.04 (-10.26%) | 560,000 |
11 Sep 2020 | HKD | 0.39 | 0.395 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 264,000 |
10 Sep 2020 | HKD | 0.385 | 0.45 | 0.36 | 0.39 | 0.39 | +0.005 (+1.30%) | 568,000 |
9 Sep 2020 | HKD | 0.38 | 0.4 | 0.38 | 0.385 | 0.385 | +0.015 (+4.05%) | 516,000 |
8 Sep 2020 | HKD | 0.38 | 0.405 | 0.35 | 0.37 | 0.37 | -0.035 (-8.64%) | 984,000 |
7 Sep 2020 | HKD | 0.405 | 0.405 | 0.385 | 0.405 | 0.405 | 0.0 (0.0%) | 184,000 |
4 Sep 2020 | HKD | 0.445 | 0.445 | 0.38 | 0.405 | 0.405 | -0.04 (-8.99%) | 3,568,000 |
3 Sep 2020 | HKD | 0.445 | 0.47 | 0.43 | 0.445 | 0.445 | 0.0 (0.0%) | 2,816,000 |
2 Sep 2020 | HKD | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 480,000 |
1 Sep 2020 | HKD | 0.445 | 0.485 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 796,000 |
31 Aug 2020 | HKD | 0.445 | 0.45 | 0.4 | 0.445 | 0.445 | -0.02 (-4.30%) | 3,388,000 |
28 Aug 2020 | HKD | 0.45 | 0.485 | 0.425 | 0.465 | 0.465 | +0.015 (+3.33%) | 4,616,000 |
27 Aug 2020 | HKD | 0.93 | 0.93 | 0.33 | 0.45 | 0.45 | -0.45 (-50%) | 41,420,000 |
26 Aug 2020 | HKD | 1.07 | 1.08 | 0.87 | 0.9 | 0.9 | -0.17 (-15.89%) | 7,532,000 |
25 Aug 2020 | HKD | 1.08 | 1.08 | 1 | 1.07 | 1.07 | -0.04 (-3.60%) | 3,036,000 |
24 Aug 2020 | HKD | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | +0.05 (+4.72%) | 2,240,000 |
21 Aug 2020 | HKD | 1.07 | 1.11 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 2,128,000 |
20 Aug 2020 | HKD | 1.04 | 1.1 | 1.04 | 1.09 | 1.09 | +0.04 (+3.81%) | 1,682,000 |
19 Aug 2020 | HKD | 1.03 | 1.05 | 0.99 | 1.05 | 1.05 | 0.0 (0.0%) | 2,684,000 |
18 Aug 2020 | HKD | 1.06 | 1.13 | 1.03 | 1.05 | 1.05 | -0.03 (-2.78%) | 2,372,000 |
17 Aug 2020 | HKD | 1.15 | 1.15 | 1.01 | 1.08 | 1.08 | -0.04 (-3.57%) | 1,904,000 |
14 Aug 2020 | HKD | 1.15 | 1.15 | 1.07 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,924,000 |
13 Aug 2020 | HKD | 1.1 | 1.23 | 1.05 | 1.1 | 1.1 | +0.05 (+4.76%) | 2,260,000 |
12 Aug 2020 | HKD | 1.05 | 1.1 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 2,930,000 |
11 Aug 2020 | HKD | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 2,370,000 |