Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2020 | HKD | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 4,000 |
21 Sep 2020 | HKD | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | +0.05 (+10.20%) | 49,200 |
18 Sep 2020 | HKD | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -0.03 (-5.77%) | 19,400 |
17 Sep 2020 | HKD | 0.46 | 0.58 | 0.46 | 0.52 | 0.52 | +0.025 (+5.05%) | 66,800 |
16 Sep 2020 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 6,400 |
15 Sep 2020 | HKD | 0.475 | 0.495 | 0.475 | 0.495 | 0.495 | 0.0 (0.0%) | 30,200 |
14 Sep 2020 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
11 Sep 2020 | HKD | 0.485 | 0.51 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 269,400 |
10 Sep 2020 | HKD | 0.49 | 0.52 | 0.485 | 0.495 | 0.495 | +0.02 (+4.21%) | 170,600 |
9 Sep 2020 | HKD | 0.51 | 0.51 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 143,800 |
8 Sep 2020 | HKD | 0.49 | 0.52 | 0.47 | 0.49 | 0.49 | -0.01 (-2%) | 146,400 |
7 Sep 2020 | HKD | 0.475 | 0.52 | 0.475 | 0.5 | 0.5 | +0.025 (+5.26%) | 47,000 |
4 Sep 2020 | HKD | 0.47 | 0.48 | 0.45 | 0.475 | 0.475 | -0.005 (-1.04%) | 112,000 |
3 Sep 2020 | HKD | 0.54 | 0.54 | 0.475 | 0.48 | 0.48 | -0.06 (-11.11%) | 365,400 |
2 Sep 2020 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 88,400 |
1 Sep 2020 | HKD | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 303,800 |
31 Aug 2020 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 198,600 |
28 Aug 2020 | HKD | 0.6 | 0.65 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 179,600 |
27 Aug 2020 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 217,000 |
26 Aug 2020 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 282,800 |
25 Aug 2020 | HKD | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 281,400 |
24 Aug 2020 | HKD | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | -0.03 (-4.35%) | 63,000 |
21 Aug 2020 | HKD | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | +0.05 (+7.81%) | 60,400 |
20 Aug 2020 | HKD | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -0.04 (-5.88%) | 79,800 |
19 Aug 2020 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
18 Aug 2020 | HKD | 0.68 | 0.7 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 98,600 |
17 Aug 2020 | HKD | 0.68 | 0.71 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 33,000 |
14 Aug 2020 | HKD | 0.64 | 0.71 | 0.64 | 0.68 | 0.68 | +0.05 (+7.94%) | 625,200 |
13 Aug 2020 | HKD | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -0.04 (-5.97%) | 18,400 |
12 Aug 2020 | HKD | 0.66 | 0.67 | 0.63 | 0.67 | 0.67 | 0.0 (0.0%) | 37,800 |