Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 0.229 | 0.25 | 0.221 | 0.245 | 0.245 | -0.004 (-1.61%) | 18,055,000 |
11 Sep 2020 | HKD | 0.225 | 0.255 | 0.218 | 0.249 | 0.249 | +0.019 (+8.26%) | 335,000 |
10 Sep 2020 | HKD | 0.255 | 0.27 | 0.23 | 0.23 | 0.23 | -0.015 (-6.12%) | 1,185,000 |
9 Sep 2020 | HKD | 0.255 | 0.275 | 0.245 | 0.245 | 0.245 | -0.035 (-12.50%) | 2,585,000 |
8 Sep 2020 | HKD | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | +0.02 (+7.69%) | 85,000 |
7 Sep 2020 | HKD | 0.26 | 0.28 | 0.223 | 0.26 | 0.26 | -0.025 (-8.77%) | 2,785,000 |
4 Sep 2020 | HKD | 0.26 | 0.3 | 0.25 | 0.285 | 0.285 | -0.015 (-5%) | 3,320,000 |
3 Sep 2020 | HKD | 0.28 | 0.31 | 0.25 | 0.3 | 0.3 | +0.06 (+25%) | 4,225,000 |
2 Sep 2020 | HKD | 0.224 | 0.24 | 0.195 | 0.24 | 0.24 | +0.012 (+5.26%) | 510,000 |
1 Sep 2020 | HKD | 0.213 | 0.228 | 0.212 | 0.228 | 0.228 | +0.01 (+4.59%) | 85,000 |
31 Aug 2020 | HKD | 0.21 | 0.218 | 0.21 | 0.218 | 0.218 | +0.011 (+5.31%) | 230,000 |
28 Aug 2020 | HKD | 0.195 | 0.21 | 0.193 | 0.207 | 0.207 | -0.007 (-3.27%) | 810,000 |
27 Aug 2020 | HKD | 0.208 | 0.215 | 0.191 | 0.214 | 0.214 | +0.005 (+2.39%) | 1,120,000 |
26 Aug 2020 | HKD | 0.191 | 0.211 | 0.19 | 0.209 | 0.209 | -0.005 (-2.34%) | 370,000 |
25 Aug 2020 | HKD | 0.18 | 0.214 | 0.18 | 0.214 | 0.214 | +0.018 (+9.18%) | 970,000 |
24 Aug 2020 | HKD | 0.18 | 0.196 | 0.179 | 0.196 | 0.196 | -0.002 (-1.01%) | 520,000 |
21 Aug 2020 | HKD | 0.168 | 0.198 | 0.168 | 0.198 | 0.198 | -0.004 (-1.98%) | 1,185,000 |
20 Aug 2020 | HKD | 0.19 | 0.202 | 0.179 | 0.202 | 0.202 | -0.003 (-1.46%) | 990,000 |
19 Aug 2020 | HKD | 0.19 | 0.205 | 0.171 | 0.205 | 0.205 | +0.015 (+7.89%) | 460,000 |
18 Aug 2020 | HKD | 0.174 | 0.192 | 0.152 | 0.19 | 0.19 | +0.012 (+6.74%) | 24,185,000 |
17 Aug 2020 | HKD | 0.161 | 0.178 | 0.153 | 0.178 | 0.178 | -0.005 (-2.73%) | 780,000 |
14 Aug 2020 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 0.183 | 0.0 (0.0%) | 0 |
13 Aug 2020 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 0.183 | 0.0 (0.0%) | 0 |
12 Aug 2020 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 0.183 | 0.0 (0.0%) | 0 |
11 Aug 2020 | HKD | 0.17 | 0.183 | 0.17 | 0.183 | 0.183 | -0.002 (-1.08%) | 25,000 |
10 Aug 2020 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
7 Aug 2020 | HKD | 0.2 | 0.2 | 0.161 | 0.185 | 0.185 | -0.002 (-1.07%) | 290,000 |
6 Aug 2020 | HKD | 0.2 | 0.2 | 0.186 | 0.187 | 0.187 | -0.011 (-5.56%) | 230,000 |
5 Aug 2020 | HKD | 0.188 | 0.198 | 0.17 | 0.198 | 0.198 | +0.01 (+5.32%) | 65,000 |
4 Aug 2020 | HKD | 0.18 | 0.2 | 0.18 | 0.188 | 0.188 | -0.002 (-1.05%) | 3,870,000 |