Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2020 | HKD | 0.37 | 0.415 | 0.37 | 0.4 | 0.4 | +0.03 (+8.11%) | 146,000 |
3 Aug 2020 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 3,375 |
31 Jul 2020 | HKD | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | +0.02 (+5.41%) | 630,125 |
30 Jul 2020 | HKD | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 25,000 |
29 Jul 2020 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.04 (+12.50%) | 5,000 |
28 Jul 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
27 Jul 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.01 (+3.23%) | 0 |
24 Jul 2020 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | -0.02 (-6.06%) | 80,450 |
23 Jul 2020 | HKD | 0.3 | 0.33 | 0.3 | 0.33 | 0.33 | +0.005 (+1.54%) | 130,000 |
22 Jul 2020 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | +0.005 (+1.56%) | 0 |
21 Jul 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.015 (+4.92%) | 0 |
20 Jul 2020 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
17 Jul 2020 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
16 Jul 2020 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
15 Jul 2020 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
14 Jul 2020 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | -0.02 (-6.15%) | 115,000 |
13 Jul 2020 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
10 Jul 2020 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
9 Jul 2020 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | +0.015 (+4.84%) | 5,000 |
8 Jul 2020 | HKD | 0.285 | 0.31 | 0.285 | 0.31 | 0.31 | 0.0 (0.0%) | 30,000 |
7 Jul 2020 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 500 |
6 Jul 2020 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
3 Jul 2020 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.015 (+5.08%) | 125,000 |
2 Jul 2020 | HKD | 0.265 | 0.295 | 0.255 | 0.295 | 0.295 | +0.005 (+1.72%) | 267,500 |
30 Jun 2020 | HKD | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | +0.015 (+5.45%) | 305,000 |
29 Jun 2020 | HKD | 0.28 | 0.29 | 0.24 | 0.275 | 0.275 | 0.0 (0.0%) | 1,225,000 |
26 Jun 2020 | HKD | 0.265 | 0.3 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 757,500 |
24 Jun 2020 | HKD | 0.25 | 0.3 | 0.25 | 0.265 | 0.265 | -0.035 (-11.67%) | 2,150,000 |
23 Jun 2020 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
22 Jun 2020 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |