Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2020 | HKD | 0.144 | 0.153 | 0.144 | 0.147 | 0.147 | +0.003 (+2.08%) | 7,162,000 |
7 Aug 2020 | HKD | 0.14 | 0.159 | 0.14 | 0.144 | 0.144 | +0.004 (+2.86%) | 2,370,000 |
6 Aug 2020 | HKD | 0.128 | 0.15 | 0.128 | 0.14 | 0.14 | +0.008 (+6.06%) | 7,358,000 |
5 Aug 2020 | HKD | 0.13 | 0.136 | 0.129 | 0.132 | 0.132 | +0.005 (+3.94%) | 8,542,000 |
4 Aug 2020 | HKD | 0.13 | 0.13 | 0.126 | 0.127 | 0.127 | 0.0 (0.0%) | 3,629,320 |
3 Aug 2020 | HKD | 0.128 | 0.129 | 0.127 | 0.127 | 0.127 | -0.004 (-3.05%) | 3,244,000 |
31 Jul 2020 | HKD | 0.13 | 0.131 | 0.127 | 0.131 | 0.131 | +0.001 (+0.77%) | 290,000 |
30 Jul 2020 | HKD | 0.13 | 0.13 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 1,426,000 |
29 Jul 2020 | HKD | 0.134 | 0.134 | 0.128 | 0.13 | 0.13 | 0.0 (0.0%) | 12,758,000 |
28 Jul 2020 | HKD | 0.13 | 0.131 | 0.127 | 0.13 | 0.13 | +0.003 (+2.36%) | 7,610,000 |
27 Jul 2020 | HKD | 0.125 | 0.132 | 0.125 | 0.127 | 0.127 | +0.002 (+1.60%) | 5,504,000 |
24 Jul 2020 | HKD | 0.128 | 0.128 | 0.121 | 0.125 | 0.125 | -0.005 (-3.85%) | 6,052,000 |
23 Jul 2020 | HKD | 0.126 | 0.13 | 0.126 | 0.13 | 0.13 | +0.001 (+0.78%) | 3,803,666 |
22 Jul 2020 | HKD | 0.129 | 0.133 | 0.127 | 0.129 | 0.129 | 0.0 (0.0%) | 958,000 |
21 Jul 2020 | HKD | 0.129 | 0.13 | 0.12 | 0.129 | 0.129 | +0.001 (+0.78%) | 3,588,000 |
20 Jul 2020 | HKD | 0.13 | 0.135 | 0.128 | 0.128 | 0.128 | +0.001 (+0.79%) | 1,104,000 |
17 Jul 2020 | HKD | 0.13 | 0.135 | 0.125 | 0.127 | 0.127 | -0.003 (-2.31%) | 5,380,000 |
16 Jul 2020 | HKD | 0.13 | 0.137 | 0.127 | 0.13 | 0.13 | -0.005 (-3.70%) | 4,738,000 |
15 Jul 2020 | HKD | 0.132 | 0.136 | 0.131 | 0.135 | 0.135 | +0.003 (+2.27%) | 3,194,000 |
14 Jul 2020 | HKD | 0.126 | 0.133 | 0.126 | 0.132 | 0.132 | +0.002 (+1.54%) | 13,892,000 |
13 Jul 2020 | HKD | 0.125 | 0.13 | 0.123 | 0.13 | 0.13 | +0.002 (+1.56%) | 2,592,000 |
10 Jul 2020 | HKD | 0.127 | 0.129 | 0.123 | 0.128 | 0.128 | +0.001 (+0.79%) | 6,981,148 |
9 Jul 2020 | HKD | 0.117 | 0.128 | 0.117 | 0.127 | 0.127 | +0.008 (+6.72%) | 10,382,000 |
8 Jul 2020 | HKD | 0.12 | 0.125 | 0.117 | 0.119 | 0.119 | -0.001 (-0.83%) | 2,116,000 |
7 Jul 2020 | HKD | 0.12 | 0.125 | 0.117 | 0.12 | 0.12 | +0.001 (+0.84%) | 3,900,000 |
6 Jul 2020 | HKD | 0.114 | 0.119 | 0.111 | 0.119 | 0.119 | +0.005 (+4.39%) | 13,070,000 |
3 Jul 2020 | HKD | 0.108 | 0.114 | 0.107 | 0.114 | 0.114 | +0.006 (+5.56%) | 6,525,396 |
2 Jul 2020 | HKD | 0.11 | 0.113 | 0.103 | 0.108 | 0.108 | -0.005 (-4.42%) | 1,416,000 |
30 Jun 2020 | HKD | 0.11 | 0.115 | 0.108 | 0.113 | 0.113 | +0.003 (+2.73%) | 8,396,666 |
29 Jun 2020 | HKD | 0.106 | 0.11 | 0.106 | 0.11 | 0.11 | +0.002 (+1.85%) | 534,000 |