Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | HKD | 0.14 | 0.161 | 0.138 | 0.14 | 0.14 | +0.002 (+1.45%) | 1,259,200 |
18 Sep 2020 | HKD | 0.138 | 0.14 | 0.135 | 0.138 | 0.138 | 0.0 (0.0%) | 1,065,000 |
17 Sep 2020 | HKD | 0.137 | 0.142 | 0.134 | 0.138 | 0.138 | +0.002 (+1.47%) | 1,837,000 |
16 Sep 2020 | HKD | 0.14 | 0.141 | 0.135 | 0.136 | 0.136 | +0.003 (+2.26%) | 5,875,000 |
15 Sep 2020 | HKD | 0.136 | 0.14 | 0.133 | 0.133 | 0.133 | -0.001 (-0.75%) | 3,682,000 |
14 Sep 2020 | HKD | 0.138 | 0.138 | 0.131 | 0.134 | 0.134 | -0.001 (-0.74%) | 980,000 |
11 Sep 2020 | HKD | 0.14 | 0.14 | 0.134 | 0.135 | 0.135 | -0.005 (-3.57%) | 1,307,800 |
10 Sep 2020 | HKD | 0.14 | 0.141 | 0.131 | 0.14 | 0.14 | -0.002 (-1.41%) | 1,042,000 |
9 Sep 2020 | HKD | 0.144 | 0.144 | 0.138 | 0.142 | 0.142 | -0.002 (-1.39%) | 37,000 |
8 Sep 2020 | HKD | 0.14 | 0.148 | 0.131 | 0.144 | 0.144 | -0.006 (-4%) | 966,000 |
7 Sep 2020 | HKD | 0.146 | 0.15 | 0.143 | 0.15 | 0.15 | +0.007 (+4.90%) | 2,050,000 |
4 Sep 2020 | HKD | 0.15 | 0.15 | 0.139 | 0.143 | 0.143 | -0.002 (-1.38%) | 2,418,000 |
3 Sep 2020 | HKD | 0.146 | 0.153 | 0.144 | 0.145 | 0.145 | -0.001 (-0.68%) | 1,833,000 |
2 Sep 2020 | HKD | 0.149 | 0.165 | 0.14 | 0.146 | 0.146 | -0.001 (-0.68%) | 7,669,000 |
1 Sep 2020 | HKD | 0.156 | 0.156 | 0.138 | 0.147 | 0.147 | -0.008 (-5.16%) | 7,952,000 |
31 Aug 2020 | HKD | 0.163 | 0.163 | 0.15 | 0.155 | 0.155 | -0.008 (-4.91%) | 2,189,000 |
28 Aug 2020 | HKD | 0.144 | 0.175 | 0.136 | 0.163 | 0.163 | +0.019 (+13.19%) | 7,557,000 |
27 Aug 2020 | HKD | 0.148 | 0.149 | 0.138 | 0.144 | 0.144 | -0.006 (-4%) | 1,885,000 |
26 Aug 2020 | HKD | 0.146 | 0.151 | 0.141 | 0.15 | 0.15 | +0.004 (+2.74%) | 1,812,000 |
25 Aug 2020 | HKD | 0.148 | 0.153 | 0.14 | 0.146 | 0.146 | -0.011 (-7.01%) | 3,645,000 |
24 Aug 2020 | HKD | 0.162 | 0.172 | 0.145 | 0.157 | 0.157 | -0.015 (-8.72%) | 13,637,000 |
21 Aug 2020 | HKD | 0.17 | 0.195 | 0.165 | 0.172 | 0.172 | -0.006 (-3.37%) | 6,758,000 |
20 Aug 2020 | HKD | 0.189 | 0.195 | 0.165 | 0.178 | 0.178 | -0.013 (-6.81%) | 13,074,000 |
19 Aug 2020 | HKD | 0.189 | 0.194 | 0.189 | 0.191 | 0.191 | -0.003 (-1.55%) | 1,406,000 |
18 Aug 2020 | HKD | 0.209 | 0.209 | 0.191 | 0.194 | 0.194 | -0.01 (-4.90%) | 7,178,000 |
17 Aug 2020 | HKD | 0.2 | 0.25 | 0.189 | 0.204 | 0.204 | +0.008 (+4.08%) | 24,689,000 |
14 Aug 2020 | HKD | 0.21 | 0.21 | 0.19 | 0.196 | 0.196 | -0.002 (-1.01%) | 906,000 |
13 Aug 2020 | HKD | 0.203 | 0.22 | 0.193 | 0.198 | 0.198 | -0.005 (-2.46%) | 5,040,000 |
12 Aug 2020 | HKD | 0.214 | 0.225 | 0.18 | 0.203 | 0.203 | -0.006 (-2.87%) | 4,841,000 |
11 Aug 2020 | HKD | 0.2 | 0.225 | 0.2 | 0.209 | 0.209 | +0.011 (+5.56%) | 10,354,000 |