Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2020 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 510,000 |
12 Aug 2020 | HKD | 0.249 | 0.25 | 0.245 | 0.25 | 0.25 | +0.001 (+0.40%) | 564,000 |
11 Aug 2020 | HKD | 0.265 | 0.28 | 0.249 | 0.249 | 0.249 | -0.011 (-4.23%) | 2,382,000 |
10 Aug 2020 | HKD | 0.26 | 0.27 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,215,000 |
7 Aug 2020 | HKD | 0.26 | 0.27 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,338,000 |
6 Aug 2020 | HKD | 0.275 | 0.28 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,449,000 |
5 Aug 2020 | HKD | 0.27 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 444,000 |
4 Aug 2020 | HKD | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +0.02 (+7.69%) | 1,176,000 |
3 Aug 2020 | HKD | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -0.015 (-5.45%) | 1,557,000 |
31 Jul 2020 | HKD | 0.27 | 0.29 | 0.26 | 0.275 | 0.275 | -0.005 (-1.79%) | 855,000 |
30 Jul 2020 | HKD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 549,000 |
29 Jul 2020 | HKD | 0.3 | 0.3 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 84,000 |
28 Jul 2020 | HKD | 0.295 | 0.315 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 465,000 |
27 Jul 2020 | HKD | 0.27 | 0.3 | 0.27 | 0.3 | 0.3 | +0.03 (+11.11%) | 501,000 |
24 Jul 2020 | HKD | 0.305 | 0.325 | 0.26 | 0.27 | 0.27 | -0.03 (-10.00%) | 1,419,000 |
23 Jul 2020 | HKD | 0.295 | 0.31 | 0.275 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,077,000 |
22 Jul 2020 | HKD | 0.3 | 0.3 | 0.27 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,080,000 |
21 Jul 2020 | HKD | 0.31 | 0.315 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 828,000 |
20 Jul 2020 | HKD | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.025 (-7.69%) | 1,749,000 |
17 Jul 2020 | HKD | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 462,000 |
16 Jul 2020 | HKD | 0.32 | 0.35 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 732,000 |
15 Jul 2020 | HKD | 0.35 | 0.35 | 0.31 | 0.315 | 0.315 | -0.045 (-12.50%) | 954,000 |
14 Jul 2020 | HKD | 0.37 | 0.375 | 0.35 | 0.36 | 0.36 | -0.02 (-5.26%) | 285,000 |
13 Jul 2020 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.015 (+4.11%) | 102,000 |
10 Jul 2020 | HKD | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | +0.015 (+4.29%) | 168,000 |
9 Jul 2020 | HKD | 0.37 | 0.37 | 0.345 | 0.35 | 0.35 | -0.02 (-5.41%) | 504,000 |
8 Jul 2020 | HKD | 0.355 | 0.37 | 0.35 | 0.37 | 0.37 | -0.04 (-9.76%) | 1,440,000 |
7 Jul 2020 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
6 Jul 2020 | HKD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 87,000 |
3 Jul 2020 | HKD | 0.34 | 0.425 | 0.34 | 0.41 | 0.41 | +0.07 (+20.59%) | 1,839,000 |