Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2020 | HKD | 0.231 | 0.231 | 0.23 | 0.23 | 0.23 | -0.02 (-8%) | 243,000 |
23 Sep 2020 | HKD | 0.235 | 0.25 | 0.23 | 0.25 | 0.25 | +0.015 (+6.38%) | 408,000 |
22 Sep 2020 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 90,000 |
21 Sep 2020 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 111,000 |
18 Sep 2020 | HKD | 0.246 | 0.246 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 99,000 |
17 Sep 2020 | HKD | 0.275 | 0.275 | 0.25 | 0.25 | 0.25 | +0.01 (+4.17%) | 366,000 |
16 Sep 2020 | HKD | 0.235 | 0.241 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 276,000 |
15 Sep 2020 | HKD | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,509,000 |
14 Sep 2020 | HKD | 0.249 | 0.249 | 0.24 | 0.24 | 0.24 | -0.009 (-3.61%) | 348,000 |
11 Sep 2020 | HKD | 0.235 | 0.249 | 0.235 | 0.249 | 0.249 | +0.014 (+5.96%) | 153,000 |
10 Sep 2020 | HKD | 0.244 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 693,000 |
9 Sep 2020 | HKD | 0.246 | 0.246 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 72,000 |
8 Sep 2020 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.002 (+0.81%) | 0 |
7 Sep 2020 | HKD | 0.249 | 0.25 | 0.248 | 0.248 | 0.248 | -0.001 (-0.40%) | 195,000 |
4 Sep 2020 | HKD | 0.255 | 0.255 | 0.245 | 0.249 | 0.249 | -0.001 (-0.40%) | 501,000 |
3 Sep 2020 | HKD | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 273,000 |
2 Sep 2020 | HKD | 0.26 | 0.265 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 426,000 |
1 Sep 2020 | HKD | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,077,000 |
31 Aug 2020 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 1,809,000 |
28 Aug 2020 | HKD | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,704,000 |
27 Aug 2020 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 411,000 |
26 Aug 2020 | HKD | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 66,000 |
25 Aug 2020 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 351,000 |
24 Aug 2020 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 174,000 |
21 Aug 2020 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 105,000 |
20 Aug 2020 | HKD | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 1,281,000 |
19 Aug 2020 | HKD | 0.255 | 0.27 | 0.25 | 0.255 | 0.255 | -0.02 (-7.27%) | 1,017,000 |
18 Aug 2020 | HKD | 0.249 | 0.31 | 0.249 | 0.275 | 0.275 | +0.025 (+10%) | 2,205,000 |
17 Aug 2020 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 501,000 |
14 Aug 2020 | HKD | 0.255 | 0.26 | 0.246 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,227,000 |