Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2020 | HKD | 0.3 | 0.345 | 0.295 | 0.31 | 0.2594 | +0.005 (+1.64%) | 790,000 |
21 Sep 2020 | HKD | 0.3 | 0.305 | 0.28 | 0.305 | 0.2552 | 0.0 (0.0%) | 824,000 |
18 Sep 2020 | HKD | 0.34 | 0.34 | 0.285 | 0.305 | 0.2552 | -0.01 (-3.17%) | 1,560,000 |
17 Sep 2020 | HKD | 0.26 | 0.335 | 0.26 | 0.315 | 0.2636 | +0.065 (+26%) | 4,184,000 |
16 Sep 2020 | HKD | 0.255 | 0.26 | 0.24 | 0.25 | 0.2092 | +0.01 (+4.17%) | 328,000 |
15 Sep 2020 | HKD | 0.25 | 0.25 | 0.234 | 0.24 | 0.2008 | -0.004 (-1.64%) | 20,000 |
14 Sep 2020 | HKD | 0.239 | 0.246 | 0.239 | 0.244 | 0.2042 | +0.014 (+6.09%) | 344,000 |
11 Sep 2020 | HKD | 0.225 | 0.23 | 0.225 | 0.23 | 0.1924 | -0.002 (-0.86%) | 50,000 |
10 Sep 2020 | HKD | 0.239 | 0.24 | 0.224 | 0.232 | 0.1941 | -0.008 (-3.33%) | 508,000 |
9 Sep 2020 | HKD | 0.237 | 0.24 | 0.23 | 0.24 | 0.2008 | +0.003 (+1.27%) | 102,000 |
8 Sep 2020 | HKD | 0.241 | 0.241 | 0.237 | 0.237 | 0.1983 | -0.013 (-5.20%) | 112,000 |
7 Sep 2020 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2092 | +0.001 (+0.40%) | 38,000 |
4 Sep 2020 | HKD | 0.25 | 0.25 | 0.241 | 0.249 | 0.2083 | -0.006 (-2.35%) | 172,000 |
3 Sep 2020 | HKD | 0.25 | 0.255 | 0.237 | 0.255 | 0.2134 | 0.0 (0.0%) | 398,000 |
2 Sep 2020 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.2134 | 0.0 (0.0%) | 312,000 |
1 Sep 2020 | HKD | 0.28 | 0.28 | 0.25 | 0.255 | 0.2134 | -0.03 (-10.53%) | 838,000 |
31 Aug 2020 | HKD | 0.275 | 0.285 | 0.265 | 0.285 | 0.2385 | -0.01 (-3.39%) | 588,000 |
28 Aug 2020 | HKD | 0.29 | 0.3 | 0.285 | 0.295 | 0.2468 | -0.015 (-4.84%) | 512,000 |
27 Aug 2020 | HKD | 0.285 | 0.315 | 0.27 | 0.31 | 0.2594 | +0.02 (+6.90%) | 4,882,000 |
26 Aug 2020 | HKD | 0.32 | 0.32 | 0.27 | 0.29 | 0.2427 | -0.02 (-6.45%) | 1,898,000 |
25 Aug 2020 | HKD | 0.35 | 0.35 | 0.31 | 0.31 | 0.2594 | -0.025 (-7.46%) | 1,314,000 |
24 Aug 2020 | HKD | 0.32 | 0.34 | 0.31 | 0.335 | 0.2803 | +0.015 (+4.69%) | 1,088,000 |
21 Aug 2020 | HKD | 0.31 | 0.345 | 0.3 | 0.32 | 0.2678 | -0.01 (-3.03%) | 3,260,000 |
20 Aug 2020 | HKD | 0.36 | 0.38 | 0.275 | 0.33 | 0.2761 | -0.03 (-8.33%) | 7,054,000 |
19 Aug 2020 | HKD | 0.25 | 0.435 | 0.25 | 0.36 | 0.3012 | +0.113 (+45.75%) | 31,922,000 |
18 Aug 2020 | HKD | 0.24 | 0.247 | 0.24 | 0.247 | 0.2067 | +0.007 (+2.92%) | 98,000 |
17 Aug 2020 | HKD | 0.238 | 0.24 | 0.238 | 0.24 | 0.2008 | +0.002 (+0.84%) | 112,000 |
14 Aug 2020 | HKD | 0.246 | 0.248 | 0.238 | 0.238 | 0.1991 | +0.002 (+0.85%) | 400,000 |
13 Aug 2020 | HKD | 0.221 | 0.237 | 0.219 | 0.236 | 0.1975 | +0.017 (+7.76%) | 116,000 |
12 Aug 2020 | HKD | 0.214 | 0.228 | 0.213 | 0.219 | 0.1832 | +0.002 (+0.92%) | 618,000 |