Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2020 | HKD | 0.465 | 0.47 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 285,000 |
5 Aug 2020 | HKD | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | 0.0 (0.0%) | 20,000 |
4 Aug 2020 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 0 |
3 Aug 2020 | HKD | 0.445 | 0.45 | 0.44 | 0.44 | 0.44 | +0.035 (+8.64%) | 10,000 |
31 Jul 2020 | HKD | 0.415 | 0.45 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 235,000 |
30 Jul 2020 | HKD | 0.445 | 0.45 | 0.42 | 0.42 | 0.42 | -0.025 (-5.62%) | 70,000 |
29 Jul 2020 | HKD | 0.41 | 0.445 | 0.405 | 0.445 | 0.445 | +0.035 (+8.54%) | 85,000 |
28 Jul 2020 | HKD | 0.405 | 0.415 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 205,000 |
27 Jul 2020 | HKD | 0.41 | 0.42 | 0.39 | 0.42 | 0.42 | -0.01 (-2.33%) | 125,000 |
24 Jul 2020 | HKD | 0.4 | 0.43 | 0.39 | 0.43 | 0.43 | +0.02 (+4.88%) | 210,000 |
23 Jul 2020 | HKD | 0.415 | 0.415 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 215,020 |
22 Jul 2020 | HKD | 0.415 | 0.435 | 0.405 | 0.405 | 0.405 | +0.005 (+1.25%) | 200,000 |
21 Jul 2020 | HKD | 0.455 | 0.455 | 0.355 | 0.4 | 0.4 | -0.04 (-9.09%) | 1,075,000 |
20 Jul 2020 | HKD | 0.43 | 0.455 | 0.43 | 0.44 | 0.44 | +0.03 (+7.32%) | 270,000 |
17 Jul 2020 | HKD | 0.445 | 0.445 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 120,000 |
16 Jul 2020 | HKD | 0.43 | 0.435 | 0.41 | 0.415 | 0.415 | -0.015 (-3.49%) | 165,000 |
15 Jul 2020 | HKD | 0.445 | 0.45 | 0.425 | 0.43 | 0.43 | +0.015 (+3.61%) | 120,000 |
14 Jul 2020 | HKD | 0.425 | 0.44 | 0.4 | 0.415 | 0.415 | -0.035 (-7.78%) | 1,455,000 |
13 Jul 2020 | HKD | 0.44 | 0.465 | 0.43 | 0.45 | 0.45 | -0.005 (-1.10%) | 155,000 |
10 Jul 2020 | HKD | 0.46 | 0.48 | 0.45 | 0.455 | 0.455 | -0.025 (-5.21%) | 990,000 |
9 Jul 2020 | HKD | 0.495 | 0.5 | 0.465 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,225,000 |
8 Jul 2020 | HKD | 0.54 | 0.56 | 0.44 | 0.485 | 0.485 | -0.055 (-10.19%) | 4,180,000 |
7 Jul 2020 | HKD | 0.55 | 0.63 | 0.45 | 0.54 | 0.54 | +0.02 (+3.85%) | 15,440,000 |
6 Jul 2020 | HKD | 0.375 | 0.62 | 0.34 | 0.52 | 0.52 | +0.21 (+67.74%) | 27,501,000 |
3 Jul 2020 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
2 Jul 2020 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
30 Jun 2020 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
29 Jun 2020 | HKD | 0.245 | 0.34 | 0.245 | 0.31 | 0.31 | +0.04 (+14.81%) | 2,430,000 |
26 Jun 2020 | HKD | 0.245 | 0.27 | 0.245 | 0.27 | 0.27 | +0.025 (+10.20%) | 35,000 |
24 Jun 2020 | HKD | 0.236 | 0.236 | 0.236 | 0.245 | 0.245 | -0.025 (-9.26%) | 200,000 |