Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2020 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 2,571,000 |
5 Aug 2020 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 2,975,000 |
4 Aug 2020 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 856,000 |
3 Aug 2020 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 4,363,000 |
31 Jul 2020 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 2,534,000 |
30 Jul 2020 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,395,000 |
29 Jul 2020 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 2,834,000 |
28 Jul 2020 | HKD | 0.29 | 0.295 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 9,823,000 |
27 Jul 2020 | HKD | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 3,664,000 |
24 Jul 2020 | HKD | 0.29 | 0.3 | 0.28 | 0.295 | 0.295 | -0.005 (-1.67%) | 10,123,000 |
23 Jul 2020 | HKD | 0.29 | 0.305 | 0.275 | 0.3 | 0.3 | +0.01 (+3.45%) | 9,471,000 |
22 Jul 2020 | HKD | 0.29 | 0.335 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 18,903,000 |
21 Jul 2020 | HKD | 0.28 | 0.29 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 6,094,000 |
20 Jul 2020 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,593,000 |
17 Jul 2020 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 1,488,000 |
16 Jul 2020 | HKD | 0.29 | 0.29 | 0.265 | 0.265 | 0.265 | -0.02 (-7.02%) | 3,618,000 |
15 Jul 2020 | HKD | 0.285 | 0.29 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 4,068,000 |
14 Jul 2020 | HKD | 0.28 | 0.29 | 0.27 | 0.285 | 0.285 | -0.01 (-3.39%) | 4,127,000 |
13 Jul 2020 | HKD | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,647,000 |
10 Jul 2020 | HKD | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 6,728,000 |
9 Jul 2020 | HKD | 0.27 | 0.305 | 0.265 | 0.295 | 0.295 | +0.025 (+9.26%) | 19,150,000 |
8 Jul 2020 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 2,704,000 |
7 Jul 2020 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 4,870,000 |
6 Jul 2020 | HKD | 0.25 | 0.275 | 0.245 | 0.27 | 0.27 | +0.02 (+8%) | 10,307,000 |
3 Jul 2020 | HKD | 0.248 | 0.25 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,553,000 |
2 Jul 2020 | HKD | 0.238 | 0.248 | 0.228 | 0.245 | 0.245 | +0.003 (+1.24%) | 4,483,000 |
30 Jun 2020 | HKD | 0.239 | 0.242 | 0.231 | 0.242 | 0.242 | +0.006 (+2.54%) | 1,295,000 |
29 Jun 2020 | HKD | 0.242 | 0.242 | 0.232 | 0.236 | 0.236 | -0.013 (-5.22%) | 1,604,000 |
26 Jun 2020 | HKD | 0.25 | 0.25 | 0.241 | 0.249 | 0.249 | +0.001 (+0.40%) | 2,388,000 |
24 Jun 2020 | HKD | 0.247 | 0.255 | 0.247 | 0.248 | 0.248 | -0.007 (-2.75%) | 281,000 |