Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | HKD | 2.16 | 2.35 | 2.15 | 2.34 | 2.34 | +0.07 (+3.08%) | 6,495,000 |
16 Sep 2020 | HKD | 2 | 2.35 | 1.97 | 2.27 | 2.27 | +0.27 (+13.50%) | 5,762,500 |
15 Sep 2020 | HKD | 1.97 | 2 | 1.97 | 2 | 2 | -0.1 (-4.76%) | 1,402,500 |
14 Sep 2020 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 7,500 |
11 Sep 2020 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 10,000 |
10 Sep 2020 | HKD | 1.96 | 2.2 | 1.96 | 2.1 | 2.1 | +0.14 (+7.14%) | 210,000 |
9 Sep 2020 | HKD | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 1,185,000 |
8 Sep 2020 | HKD | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | +0.03 (+1.55%) | 187,500 |
7 Sep 2020 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
4 Sep 2020 | HKD | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | +0.05 (+2.66%) | 7,500 |
3 Sep 2020 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
2 Sep 2020 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
1 Sep 2020 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.03 (-1.57%) | 12,500 |
31 Aug 2020 | HKD | 1.94 | 1.94 | 1.9 | 1.91 | 1.91 | -0.04 (-2.05%) | 30,000 |
28 Aug 2020 | HKD | 1.98 | 1.98 | 1.86 | 1.95 | 1.95 | -0.1 (-4.88%) | 82,500 |
27 Aug 2020 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
26 Aug 2020 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.05 (-2.38%) | 25,000 |
25 Aug 2020 | HKD | 2.08 | 2.1 | 2.08 | 2.1 | 2.1 | +0.05 (+2.44%) | 15,000 |
24 Aug 2020 | HKD | 2 | 2.05 | 1.95 | 2.05 | 2.05 | 0.0 (0.0%) | 32,500 |
21 Aug 2020 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
20 Aug 2020 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
19 Aug 2020 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
18 Aug 2020 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
17 Aug 2020 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | +0.01 (+0.49%) | 230,000 |
14 Aug 2020 | HKD | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 40,000 |
13 Aug 2020 | HKD | 2.03 | 2.05 | 2.03 | 2.04 | 2.04 | +0.06 (+3.03%) | 22,500 |
12 Aug 2020 | HKD | 2.03 | 2.04 | 1.98 | 1.98 | 1.98 | -0.1 (-4.81%) | 35,000 |
11 Aug 2020 | HKD | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | +0.03 (+1.46%) | 52,500 |
10 Aug 2020 | HKD | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | +0.02 (+0.99%) | 42,500 |
7 Aug 2020 | HKD | 2 | 2.05 | 2 | 2.03 | 2.03 | +0.04 (+2.01%) | 112,500 |