Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | HKD | 0.152 | 0.162 | 0.144 | 0.148 | 2.96 | -0.008 (-5.13%) | 277,570 |
18 Sep 2020 | HKD | 0.16 | 0.162 | 0.152 | 0.156 | 3.12 | -0.004 (-2.50%) | 172,000 |
17 Sep 2020 | HKD | 0.155 | 0.16 | 0.153 | 0.16 | 3.2 | -0.002 (-1.23%) | 95,003 |
16 Sep 2020 | HKD | 0.16 | 0.163 | 0.153 | 0.162 | 3.24 | -0.003 (-1.82%) | 329,079 |
15 Sep 2020 | HKD | 0.155 | 0.175 | 0.154 | 0.165 | 3.3 | +0.005 (+3.13%) | 560,002 |
14 Sep 2020 | HKD | 0.162 | 0.167 | 0.154 | 0.16 | 3.2 | -0.008 (-4.76%) | 394,285 |
11 Sep 2020 | HKD | 0.165 | 0.184 | 0.151 | 0.168 | 3.36 | +0.009 (+5.66%) | 2,714,422 |
10 Sep 2020 | HKD | 0.179 | 0.179 | 0.152 | 0.159 | 3.18 | -0.019 (-10.67%) | 1,245,463 |
9 Sep 2020 | HKD | 0.19 | 0.193 | 0.176 | 0.178 | 3.56 | -0.006 (-3.26%) | 738,000 |
8 Sep 2020 | HKD | 0.179 | 0.193 | 0.165 | 0.184 | 3.68 | +0.011 (+6.36%) | 2,720,500 |
7 Sep 2020 | HKD | 0.23 | 0.24 | 0.17 | 0.173 | 3.46 | -0.025 (-12.63%) | 5,606,345 |
4 Sep 2020 | HKD | 0.135 | 0.24 | 0.13 | 0.198 | 3.96 | +0.086 (+76.79%) | 28,606,225 |
3 Sep 2020 | HKD | 0.125 | 0.136 | 0.106 | 0.112 | 2.24 | -0.011 (-8.94%) | 1,690,300 |
2 Sep 2020 | HKD | 0.113 | 0.126 | 0.106 | 0.123 | 2.46 | +0.017 (+16.04%) | 2,086,950 |
1 Sep 2020 | HKD | 0.1 | 0.109 | 0.1 | 0.106 | 2.12 | +0.009 (+9.28%) | 487,000 |
31 Aug 2020 | HKD | 0.097 | 0.118 | 0.096 | 0.097 | 1.94 | +0.002 (+2.11%) | 1,098,500 |
28 Aug 2020 | HKD | 0.094 | 0.095 | 0.093 | 0.095 | 1.9 | +0.001 (+1.06%) | 84,075 |
27 Aug 2020 | HKD | 0.092 | 0.096 | 0.09 | 0.094 | 1.88 | 0.0 (0.0%) | 53,618 |
26 Aug 2020 | HKD | 0.096 | 0.096 | 0.092 | 0.094 | 1.88 | 0.0 (0.0%) | 403,631 |
25 Aug 2020 | HKD | 0.089 | 0.102 | 0.089 | 0.094 | 1.88 | +0.006 (+6.82%) | 842,500 |
24 Aug 2020 | HKD | 0.089 | 0.089 | 0.087 | 0.088 | 1.76 | +0.001 (+1.15%) | 61,000 |
21 Aug 2020 | HKD | 0.089 | 0.091 | 0.087 | 0.087 | 1.74 | 0.0 (0.0%) | 52,500 |
20 Aug 2020 | HKD | 0.086 | 0.1 | 0.084 | 0.087 | 1.74 | -0.002 (-2.25%) | 822,500 |
19 Aug 2020 | HKD | 0.088 | 0.089 | 0.086 | 0.089 | 1.78 | 0.0 (0.0%) | 29,500 |
18 Aug 2020 | HKD | 0.093 | 0.093 | 0.088 | 0.089 | 1.78 | -0.003 (-3.26%) | 67,146 |
17 Aug 2020 | HKD | 0.086 | 0.11 | 0.081 | 0.092 | 1.84 | +0.004 (+4.55%) | 1,593,591 |
14 Aug 2020 | HKD | 0.09 | 0.09 | 0.087 | 0.088 | 1.76 | -0.001 (-1.12%) | 32,500 |
13 Aug 2020 | HKD | 0.087 | 0.089 | 0.086 | 0.089 | 1.78 | 0.0 (0.0%) | 41,000 |
12 Aug 2020 | HKD | 0.09 | 0.09 | 0.086 | 0.089 | 1.78 | -0.001 (-1.11%) | 22,500 |
11 Aug 2020 | HKD | 0.089 | 0.092 | 0.087 | 0.09 | 1.8 | +0.001 (+1.12%) | 97,900 |