Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 8,000 |
11 Sep 2020 | HKD | 0.44 | 0.45 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 466,000 |
10 Sep 2020 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 1,120,000 |
9 Sep 2020 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 646,000 |
8 Sep 2020 | HKD | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 316,000 |
7 Sep 2020 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 624,000 |
4 Sep 2020 | HKD | 0.45 | 0.465 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,600,000 |
3 Sep 2020 | HKD | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | +0.02 (+4.65%) | 1,123,000 |
2 Sep 2020 | HKD | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,352,000 |
1 Sep 2020 | HKD | 0.43 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 604,000 |
31 Aug 2020 | HKD | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 652,000 |
28 Aug 2020 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 360,000 |
27 Aug 2020 | HKD | 0.45 | 0.465 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,223,000 |
26 Aug 2020 | HKD | 0.48 | 0.495 | 0.45 | 0.45 | 0.45 | -0.035 (-7.22%) | 9,320,000 |
25 Aug 2020 | HKD | 0.485 | 0.485 | 0.46 | 0.485 | 0.485 | -0.01 (-2.02%) | 1,120,000 |
24 Aug 2020 | HKD | 0.455 | 0.5 | 0.45 | 0.495 | 0.495 | +0.04 (+8.79%) | 1,288,000 |
21 Aug 2020 | HKD | 0.485 | 0.485 | 0.45 | 0.455 | 0.455 | -0.025 (-5.21%) | 1,968,000 |
20 Aug 2020 | HKD | 0.495 | 0.495 | 0.455 | 0.48 | 0.48 | -0.005 (-1.03%) | 2,032,000 |
19 Aug 2020 | HKD | 0.485 | 0.49 | 0.455 | 0.485 | 0.485 | +0.015 (+3.19%) | 1,998,990 |
18 Aug 2020 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 1,488,000 |
17 Aug 2020 | HKD | 0.52 | 0.52 | 0.465 | 0.49 | 0.49 | +0.01 (+2.08%) | 4,155,184 |
14 Aug 2020 | HKD | 0.45 | 0.48 | 0.43 | 0.48 | 0.48 | +0.02 (+4.35%) | 3,120,000 |
13 Aug 2020 | HKD | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +0.025 (+5.75%) | 979,800 |
12 Aug 2020 | HKD | 0.455 | 0.455 | 0.43 | 0.435 | 0.435 | -0.02 (-4.40%) | 984,000 |
11 Aug 2020 | HKD | 0.435 | 0.455 | 0.435 | 0.455 | 0.455 | +0.02 (+4.60%) | 48,000 |
10 Aug 2020 | HKD | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 397,026 |
7 Aug 2020 | HKD | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 744,000 |
6 Aug 2020 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 216,000 |
5 Aug 2020 | HKD | 0.445 | 0.46 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 2,016,000 |
4 Aug 2020 | HKD | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -0.015 (-3.23%) | 200,000 |