Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 1,460,000 |
18 Sep 2020 | HKD | 0.325 | 0.35 | 0.325 | 0.35 | 0.35 | +0.01 (+2.94%) | 3,670,000 |
17 Sep 2020 | HKD | 0.325 | 0.34 | 0.325 | 0.34 | 0.34 | -0.005 (-1.45%) | 2,388,200 |
16 Sep 2020 | HKD | 0.335 | 0.35 | 0.335 | 0.345 | 0.345 | 0.0 (0.0%) | 2,520,200 |
15 Sep 2020 | HKD | 0.345 | 0.345 | 0.33 | 0.345 | 0.345 | 0.0 (0.0%) | 2,864,000 |
14 Sep 2020 | HKD | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | +0.01 (+2.99%) | 3,170,200 |
11 Sep 2020 | HKD | 0.325 | 0.345 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 1,959,400 |
10 Sep 2020 | HKD | 0.31 | 0.335 | 0.31 | 0.335 | 0.335 | +0.02 (+6.35%) | 1,293,000 |
9 Sep 2020 | HKD | 0.295 | 0.32 | 0.29 | 0.315 | 0.315 | +0.01 (+3.28%) | 1,342,000 |
8 Sep 2020 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 1,050,000 |
7 Sep 2020 | HKD | 0.295 | 0.315 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 1,780,000 |
4 Sep 2020 | HKD | 0.305 | 0.305 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 2,140,000 |
3 Sep 2020 | HKD | 0.3 | 0.315 | 0.29 | 0.305 | 0.305 | +0.01 (+3.39%) | 1,850,000 |
2 Sep 2020 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 1,536,000 |
1 Sep 2020 | HKD | 0.28 | 0.295 | 0.28 | 0.285 | 0.285 | +0.015 (+5.56%) | 592,000 |
31 Aug 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 40,000 |
28 Aug 2020 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 26,864 |
27 Aug 2020 | HKD | 0.27 | 0.295 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 322,600 |
26 Aug 2020 | HKD | 0.295 | 0.3 | 0.27 | 0.275 | 0.275 | +0.01 (+3.77%) | 403,600 |
25 Aug 2020 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.02 (-7.02%) | 104,000 |
24 Aug 2020 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 75,000 |
21 Aug 2020 | HKD | 0.285 | 0.3 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 4,000 |
20 Aug 2020 | HKD | 0.265 | 0.285 | 0.265 | 0.285 | 0.285 | +0.005 (+1.79%) | 123,200 |
19 Aug 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
18 Aug 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 336,000 |
17 Aug 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 10,000 |
14 Aug 2020 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.02 (-6.56%) | 404,000 |
13 Aug 2020 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 100,400 |
12 Aug 2020 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 232,000 |
11 Aug 2020 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 140,000 |