Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2020 | HKD | 0.119 | 0.124 | 0.1 | 0.101 | 0.101 | -0.019 (-15.83%) | 5,808,000 |
17 Aug 2020 | HKD | 0.12 | 0.143 | 0.1 | 0.12 | 0.12 | 0.0 (0.0%) | 5,214,000 |
14 Aug 2020 | HKD | 0.16 | 0.178 | 0.105 | 0.12 | 0.12 | -0.07 (-36.84%) | 18,208,000 |
13 Aug 2020 | HKD | 0.18 | 0.22 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 752,000 |
12 Aug 2020 | HKD | 0.19 | 0.19 | 0.177 | 0.19 | 0.19 | -0.02 (-9.52%) | 474,000 |
11 Aug 2020 | HKD | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -0.03 (-12.50%) | 228,000 |
10 Aug 2020 | HKD | 0.255 | 0.29 | 0.24 | 0.24 | 0.24 | -0.055 (-18.64%) | 926,000 |
7 Aug 2020 | HKD | 0.29 | 0.295 | 0.246 | 0.295 | 0.295 | -0.005 (-1.67%) | 242,000 |
6 Aug 2020 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 152,000 |
5 Aug 2020 | HKD | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | +0.03 (+10.34%) | 56,000 |
4 Aug 2020 | HKD | 0.28 | 0.38 | 0.275 | 0.29 | 0.29 | -0.01 (-3.33%) | 882,000 |
3 Aug 2020 | HKD | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | -0.035 (-10.45%) | 102,000 |
31 Jul 2020 | HKD | 0.335 | 0.34 | 0.31 | 0.335 | 0.335 | -0.005 (-1.47%) | 436,000 |
30 Jul 2020 | HKD | 0.33 | 0.34 | 0.27 | 0.34 | 0.34 | +0.03 (+9.68%) | 34,000 |
29 Jul 2020 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.015 (-4.62%) | 52,000 |
28 Jul 2020 | HKD | 0.31 | 0.33 | 0.3 | 0.325 | 0.325 | +0.005 (+1.56%) | 86,000 |
27 Jul 2020 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 164,000 |
24 Jul 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 0 |
23 Jul 2020 | HKD | 0.355 | 0.36 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 174,000 |
22 Jul 2020 | HKD | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | 0.0 (0.0%) | 276,000 |
21 Jul 2020 | HKD | 0.35 | 0.365 | 0.32 | 0.34 | 0.34 | +0.005 (+1.49%) | 346,000 |
20 Jul 2020 | HKD | 0.33 | 0.335 | 0.31 | 0.335 | 0.335 | -0.035 (-9.46%) | 196,000 |
17 Jul 2020 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 10,000 |
16 Jul 2020 | HKD | 0.36 | 0.37 | 0.325 | 0.37 | 0.37 | 0.0 (0.0%) | 550,000 |
15 Jul 2020 | HKD | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | -0.015 (-3.90%) | 274,000 |
14 Jul 2020 | HKD | 0.38 | 0.4 | 0.37 | 0.385 | 0.385 | 0.0 (0.0%) | 340,000 |
13 Jul 2020 | HKD | 0.4 | 0.4 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 434,000 |
10 Jul 2020 | HKD | 0.34 | 0.41 | 0.34 | 0.38 | 0.38 | +0.035 (+10.14%) | 2,499,000 |
9 Jul 2020 | HKD | 0.385 | 0.395 | 0.325 | 0.345 | 0.345 | -0.04 (-10.39%) | 1,782,000 |
8 Jul 2020 | HKD | 0.3 | 0.395 | 0.225 | 0.385 | 0.385 | +0.161 (+71.88%) | 3,870,000 |