Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2020 | HKD | 0.58 | 0.62 | 0.56 | 0.62 | 0.62 | +0.04 (+6.90%) | 552,000 |
24 Aug 2020 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 12,000 |
21 Aug 2020 | HKD | 0.58 | 0.6 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 138,000 |
20 Aug 2020 | HKD | 0.58 | 0.61 | 0.58 | 0.6 | 0.6 | +0.03 (+5.26%) | 144,000 |
19 Aug 2020 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 44,000 |
18 Aug 2020 | HKD | 0.62 | 0.62 | 0.56 | 0.58 | 0.58 | -0.04 (-6.45%) | 240,000 |
17 Aug 2020 | HKD | 0.66 | 0.75 | 0.57 | 0.62 | 0.62 | -0.03 (-4.62%) | 5,876,000 |
14 Aug 2020 | HKD | 0.59 | 0.66 | 0.54 | 0.65 | 0.65 | +0.07 (+12.07%) | 1,878,000 |
13 Aug 2020 | HKD | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | +0.04 (+7.41%) | 36,000 |
12 Aug 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 116,000 |
11 Aug 2020 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 10,000 |
10 Aug 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
7 Aug 2020 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 80,000 |
6 Aug 2020 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 122,000 |
5 Aug 2020 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 110,000 |
4 Aug 2020 | HKD | 0.54 | 0.59 | 0.54 | 0.58 | 0.58 | +0.03 (+5.45%) | 158,000 |
3 Aug 2020 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 190,000 |
31 Jul 2020 | HKD | 0.58 | 0.6 | 0.56 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,138,000 |
30 Jul 2020 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | +0.02 (+3.77%) | 346,000 |
29 Jul 2020 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 280,000 |
28 Jul 2020 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 426,000 |
27 Jul 2020 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 348,000 |
24 Jul 2020 | HKD | 0.51 | 0.53 | 0.5 | 0.53 | 0.53 | +0.035 (+7.07%) | 800,000 |
23 Jul 2020 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 38,000 |
22 Jul 2020 | HKD | 0.52 | 0.53 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 242,000 |
21 Jul 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 210,000 |
20 Jul 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 4,000 |
17 Jul 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 128,000 |
16 Jul 2020 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 422,000 |
15 Jul 2020 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 202,000 |