Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 1.29 | 1.4 | 1.17 | 1.39 | 1.39 | +0.29 (+26.36%) | 1,212,150 |
14 Aug 2020 | HKD | 0.68 | 1.36 | 0.68 | 1.1 | 1.1 | +0.49 (+80.33%) | 3,449,150 |
13 Aug 2020 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 100,000 |
12 Aug 2020 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.04 (-5.88%) | 8,000 |
11 Aug 2020 | HKD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 28,000 |
10 Aug 2020 | HKD | 0.59 | 0.8 | 0.59 | 0.68 | 0.68 | +0.1 (+17.24%) | 572,080 |
7 Aug 2020 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 36,000 |
6 Aug 2020 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 248,000 |
5 Aug 2020 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 572,000 |
4 Aug 2020 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 356,370 |
3 Aug 2020 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 180,000 |
31 Jul 2020 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 160,000 |
30 Jul 2020 | HKD | 0.55 | 0.61 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 1,168,000 |
29 Jul 2020 | HKD | 0.56 | 0.62 | 0.56 | 0.56 | 0.56 | -0.14 (-20%) | 100,000 |
28 Jul 2020 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
27 Jul 2020 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
24 Jul 2020 | HKD | 0.495 | 0.75 | 0.485 | 0.7 | 0.7 | +0.11 (+18.64%) | 414,500 |
23 Jul 2020 | HKD | 0.46 | 0.59 | 0.46 | 0.59 | 0.59 | 0.0 (0.0%) | 8,000 |
22 Jul 2020 | HKD | 0.6 | 0.62 | 0.54 | 0.59 | 0.59 | -0.06 (-9.23%) | 132,000 |
21 Jul 2020 | HKD | 0.62 | 0.78 | 0.55 | 0.65 | 0.65 | +0.22 (+51.16%) | 1,124,500 |
20 Jul 2020 | HKD | 0.43 | 0.7 | 0.4 | 0.43 | 0.43 | 0.0 (0.0%) | 2,500 |
17 Jul 2020 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
16 Jul 2020 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 28,200 |
15 Jul 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
14 Jul 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
13 Jul 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 60,250 |
10 Jul 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
9 Jul 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
8 Jul 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
7 Jul 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.015 (+3.45%) | 20,000 |