Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.465 | 0.48 | 0.465 | 0.465 | 0.465 | +0.02 (+4.49%) | 320,000 |
31 Jul 2020 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,802,000 |
30 Jul 2020 | HKD | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,912,000 |
29 Jul 2020 | HKD | 0.435 | 0.465 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 288,000 |
28 Jul 2020 | HKD | 0.43 | 0.46 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 248,000 |
27 Jul 2020 | HKD | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 568,000 |
24 Jul 2020 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.015 (-3.23%) | 440,000 |
23 Jul 2020 | HKD | 0.475 | 0.475 | 0.46 | 0.465 | 0.465 | +0.01 (+2.20%) | 345,600 |
22 Jul 2020 | HKD | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.03 (-6.19%) | 562,200 |
21 Jul 2020 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 568,000 |
20 Jul 2020 | HKD | 0.455 | 0.495 | 0.44 | 0.49 | 0.49 | +0.025 (+5.38%) | 896,000 |
17 Jul 2020 | HKD | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 376,000 |
16 Jul 2020 | HKD | 0.495 | 0.495 | 0.46 | 0.46 | 0.46 | -0.035 (-7.07%) | 2,232,000 |
15 Jul 2020 | HKD | 0.485 | 0.495 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 648,000 |
14 Jul 2020 | HKD | 0.51 | 0.52 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 920,000 |
13 Jul 2020 | HKD | 0.495 | 0.55 | 0.485 | 0.52 | 0.52 | +0.03 (+6.12%) | 5,744,000 |
10 Jul 2020 | HKD | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,136,800 |
9 Jul 2020 | HKD | 0.5 | 0.51 | 0.475 | 0.495 | 0.495 | -0.005 (-1%) | 2,154,000 |
8 Jul 2020 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | +0.015 (+3.09%) | 976,086 |
7 Jul 2020 | HKD | 0.5 | 0.53 | 0.465 | 0.485 | 0.485 | -0.015 (-3%) | 2,976,000 |
6 Jul 2020 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 2,159,999 |
3 Jul 2020 | HKD | 0.53 | 0.53 | 0.49 | 0.495 | 0.495 | -0.035 (-6.60%) | 6,069,654 |
2 Jul 2020 | HKD | 0.445 | 0.56 | 0.445 | 0.53 | 0.53 | +0.085 (+19.10%) | 22,785,000 |
30 Jun 2020 | HKD | 0.405 | 0.465 | 0.4 | 0.445 | 0.445 | +0.055 (+14.10%) | 7,400,000 |
29 Jun 2020 | HKD | 0.405 | 0.405 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 712,000 |
26 Jun 2020 | HKD | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 128,000 |
24 Jun 2020 | HKD | 0.4 | 0.415 | 0.39 | 0.415 | 0.415 | +0.015 (+3.75%) | 591,000 |
23 Jun 2020 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 128,000 |
22 Jun 2020 | HKD | 0.41 | 0.41 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 528,000 |
19 Jun 2020 | HKD | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 409,000 |