Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 171,000 |
18 Sep 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
17 Sep 2020 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 318,000 |
16 Sep 2020 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 967,000 |
15 Sep 2020 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 180,000 |
14 Sep 2020 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 201,000 |
11 Sep 2020 | HKD | 0.59 | 0.6 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,746,000 |
10 Sep 2020 | HKD | 0.54 | 0.59 | 0.54 | 0.56 | 0.56 | +0.07 (+14.29%) | 1,899,000 |
9 Sep 2020 | HKD | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 213,000 |
8 Sep 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 45,000 |
7 Sep 2020 | HKD | 0.52 | 0.52 | 0.49 | 0.5 | 0.5 | +0.025 (+5.26%) | 357,000 |
4 Sep 2020 | HKD | 0.41 | 0.475 | 0.41 | 0.475 | 0.475 | +0.07 (+17.28%) | 294,000 |
3 Sep 2020 | HKD | 0.385 | 0.54 | 0.385 | 0.405 | 0.405 | +0.02 (+5.19%) | 2,317,682 |
2 Sep 2020 | HKD | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | +0.035 (+10.00%) | 63,000 |
1 Sep 2020 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
31 Aug 2020 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
28 Aug 2020 | HKD | 0.335 | 0.35 | 0.32 | 0.35 | 0.35 | -0.01 (-2.78%) | 156,000 |
27 Aug 2020 | HKD | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | +0.05 (+16.13%) | 429,000 |
26 Aug 2020 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.02 (+6.90%) | 39,000 |
25 Aug 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
24 Aug 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
21 Aug 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
20 Aug 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
19 Aug 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
18 Aug 2020 | HKD | 0.275 | 0.29 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 30,000 |
17 Aug 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
14 Aug 2020 | HKD | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +0.02 (+7.41%) | 255,000 |
13 Aug 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
12 Aug 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
11 Aug 2020 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 444,000 |