Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 0.118 | 0.129 | 0.118 | 0.124 | 6.2 | +0.006 (+5.08%) | 18,460,000 |
11 Sep 2020 | HKD | 0.111 | 0.119 | 0.111 | 0.118 | 5.9 | +0.006 (+5.36%) | 46,680,000 |
10 Sep 2020 | HKD | 0.111 | 0.115 | 0.11 | 0.112 | 5.6 | -0.001 (-0.88%) | 37,160,000 |
9 Sep 2020 | HKD | 0.116 | 0.124 | 0.112 | 0.113 | 5.65 | -0.003 (-2.59%) | 71,410,000 |
8 Sep 2020 | HKD | 0.123 | 0.129 | 0.105 | 0.116 | 5.8 | -0.013 (-10.08%) | 80,285,000 |
7 Sep 2020 | HKD | 0.134 | 0.134 | 0.12 | 0.129 | 6.45 | -0.009 (-6.52%) | 29,405,000 |
4 Sep 2020 | HKD | 0.14 | 0.141 | 0.137 | 0.138 | 6.9 | -0.006 (-4.17%) | 64,017,500 |
3 Sep 2020 | HKD | 0.147 | 0.147 | 0.143 | 0.144 | 7.2 | -0.008 (-5.26%) | 62,752,500 |
2 Sep 2020 | HKD | 0.153 | 0.154 | 0.15 | 0.152 | 7.6 | -0.006 (-3.80%) | 55,865,000 |
1 Sep 2020 | HKD | 0.171 | 0.172 | 0.158 | 0.158 | 7.9 | -0.021 (-11.73%) | 104,927,500 |
31 Aug 2020 | HKD | 0.175 | 0.185 | 0.175 | 0.179 | 8.95 | +0.003 (+1.70%) | 55,645,000 |
28 Aug 2020 | HKD | 0.172 | 0.177 | 0.172 | 0.176 | 8.8 | +0.004 (+2.33%) | 19,155,000 |
27 Aug 2020 | HKD | 0.175 | 0.175 | 0.172 | 0.172 | 8.6 | -0.003 (-1.71%) | 32,915,000 |
26 Aug 2020 | HKD | 0.178 | 0.18 | 0.174 | 0.175 | 8.75 | -0.001 (-0.57%) | 56,597,500 |
25 Aug 2020 | HKD | 0.175 | 0.179 | 0.173 | 0.176 | 8.8 | +0.003 (+1.73%) | 37,032,500 |
24 Aug 2020 | HKD | 0.169 | 0.175 | 0.169 | 0.173 | 8.65 | +0.006 (+3.59%) | 31,120,000 |
21 Aug 2020 | HKD | 0.163 | 0.171 | 0.163 | 0.167 | 8.35 | +0.002 (+1.21%) | 75,670,000 |
20 Aug 2020 | HKD | 0.161 | 0.17 | 0.16 | 0.165 | 8.25 | +0.004 (+2.48%) | 180,540,000 |
19 Aug 2020 | HKD | 0.18 | 0.18 | 0.16 | 0.161 | 8.05 | +0.001 (+0.63%) | 14,940,000 |
18 Aug 2020 | HKD | 0.158 | 0.162 | 0.158 | 0.16 | 8 | +0.002 (+1.27%) | 30,064,048 |
17 Aug 2020 | HKD | 0.155 | 0.165 | 0.154 | 0.158 | 7.9 | +0.004 (+2.60%) | 70,442,500 |
14 Aug 2020 | HKD | 0.155 | 0.159 | 0.154 | 0.154 | 7.7 | 0.0 (0.0%) | 31,715,000 |
13 Aug 2020 | HKD | 0.155 | 0.159 | 0.154 | 0.154 | 7.7 | -0.001 (-0.65%) | 26,180,000 |
12 Aug 2020 | HKD | 0.16 | 0.165 | 0.155 | 0.155 | 7.75 | -0.005 (-3.13%) | 60,499,200 |
11 Aug 2020 | HKD | 0.17 | 0.173 | 0.16 | 0.16 | 8 | -0.01 (-5.88%) | 98,315,000 |
10 Aug 2020 | HKD | 0.176 | 0.177 | 0.17 | 0.17 | 8.5 | -0.005 (-2.86%) | 103,015,594 |
7 Aug 2020 | HKD | 0.18 | 0.181 | 0.174 | 0.175 | 8.75 | -0.002 (-1.13%) | 109,942,500 |
6 Aug 2020 | HKD | 0.175 | 0.179 | 0.172 | 0.177 | 8.85 | +0.001 (+0.57%) | 113,522,500 |
5 Aug 2020 | HKD | 0.158 | 0.181 | 0.157 | 0.176 | 8.8 | +0.019 (+12.10%) | 216,015,000 |
4 Aug 2020 | HKD | 0.151 | 0.159 | 0.15 | 0.157 | 7.85 | +0.007 (+4.67%) | 100,217,500 |