Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.15 | 0.15 | 0.141 | 0.141 | 0.141 | -0.01 (-6.62%) | 3,324,000 |
31 Jul 2020 | HKD | 0.146 | 0.152 | 0.141 | 0.151 | 0.151 | +0.005 (+3.42%) | 3,952,000 |
30 Jul 2020 | HKD | 0.149 | 0.15 | 0.145 | 0.146 | 0.146 | 0.0 (0.0%) | 952,000 |
29 Jul 2020 | HKD | 0.146 | 0.148 | 0.145 | 0.146 | 0.146 | +0.001 (+0.69%) | 4,680,000 |
28 Jul 2020 | HKD | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.001 (-0.68%) | 1,156,000 |
27 Jul 2020 | HKD | 0.153 | 0.153 | 0.143 | 0.146 | 0.146 | -0.005 (-3.31%) | 4,194,000 |
24 Jul 2020 | HKD | 0.151 | 0.155 | 0.146 | 0.151 | 0.151 | 0.0 (0.0%) | 3,812,058 |
23 Jul 2020 | HKD | 0.152 | 0.155 | 0.15 | 0.151 | 0.151 | -0.002 (-1.31%) | 3,248,000 |
22 Jul 2020 | HKD | 0.147 | 0.157 | 0.146 | 0.153 | 0.153 | +0.006 (+4.08%) | 2,338,000 |
21 Jul 2020 | HKD | 0.149 | 0.151 | 0.144 | 0.147 | 0.147 | 0.0 (0.0%) | 5,478,000 |
20 Jul 2020 | HKD | 0.144 | 0.15 | 0.144 | 0.147 | 0.147 | +0.001 (+0.68%) | 5,120,000 |
17 Jul 2020 | HKD | 0.149 | 0.15 | 0.142 | 0.146 | 0.146 | -0.004 (-2.67%) | 14,346,000 |
16 Jul 2020 | HKD | 0.154 | 0.154 | 0.146 | 0.15 | 0.15 | -0.004 (-2.60%) | 8,782,000 |
15 Jul 2020 | HKD | 0.157 | 0.157 | 0.15 | 0.154 | 0.154 | -0.001 (-0.65%) | 1,868,000 |
14 Jul 2020 | HKD | 0.156 | 0.158 | 0.155 | 0.155 | 0.155 | -0.003 (-1.90%) | 3,606,000 |
13 Jul 2020 | HKD | 0.155 | 0.16 | 0.153 | 0.158 | 0.158 | +0.002 (+1.28%) | 7,434,000 |
10 Jul 2020 | HKD | 0.158 | 0.158 | 0.146 | 0.156 | 0.156 | -0.002 (-1.27%) | 9,188,000 |
9 Jul 2020 | HKD | 0.165 | 0.165 | 0.158 | 0.158 | 0.158 | -0.007 (-4.24%) | 14,254,000 |
8 Jul 2020 | HKD | 0.169 | 0.169 | 0.161 | 0.165 | 0.165 | -0.005 (-2.94%) | 8,398,000 |
7 Jul 2020 | HKD | 0.175 | 0.179 | 0.169 | 0.17 | 0.17 | 0.0 (0.0%) | 22,338,000 |
6 Jul 2020 | HKD | 0.18 | 0.188 | 0.169 | 0.17 | 0.17 | -0.007 (-3.95%) | 26,486,000 |
3 Jul 2020 | HKD | 0.171 | 0.177 | 0.167 | 0.177 | 0.177 | +0.003 (+1.72%) | 4,990,000 |
2 Jul 2020 | HKD | 0.178 | 0.18 | 0.171 | 0.174 | 0.174 | +0.004 (+2.35%) | 5,842,000 |
30 Jun 2020 | HKD | 0.172 | 0.172 | 0.167 | 0.17 | 0.17 | +0.002 (+1.19%) | 3,330,000 |
29 Jun 2020 | HKD | 0.168 | 0.172 | 0.165 | 0.168 | 0.168 | +0.001 (+0.60%) | 1,998,000 |
26 Jun 2020 | HKD | 0.166 | 0.169 | 0.16 | 0.167 | 0.167 | +0.002 (+1.21%) | 3,266,000 |
24 Jun 2020 | HKD | 0.167 | 0.167 | 0.165 | 0.165 | 0.165 | -0.001 (-0.60%) | 822,000 |
23 Jun 2020 | HKD | 0.167 | 0.168 | 0.166 | 0.166 | 0.166 | -0.004 (-2.35%) | 866,000 |
22 Jun 2020 | HKD | 0.17 | 0.173 | 0.165 | 0.17 | 0.17 | +0.004 (+2.41%) | 2,248,000 |
19 Jun 2020 | HKD | 0.167 | 0.167 | 0.165 | 0.166 | 0.166 | -0.001 (-0.60%) | 1,704,000 |