Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | HKD | 0.134 | 0.165 | 0.134 | 0.145 | 0.145 | +0.008 (+5.84%) | 622,000 |
18 Sep 2020 | HKD | 0.136 | 0.14 | 0.13 | 0.137 | 0.137 | -0.008 (-5.52%) | 365,000 |
17 Sep 2020 | HKD | 0.137 | 0.147 | 0.137 | 0.145 | 0.145 | -0.005 (-3.33%) | 41,000 |
16 Sep 2020 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.002 (-1.32%) | 0 |
15 Sep 2020 | HKD | 0.153 | 0.153 | 0.135 | 0.152 | 0.152 | +0.008 (+5.56%) | 502,000 |
14 Sep 2020 | HKD | 0.146 | 0.146 | 0.144 | 0.144 | 0.144 | -0.006 (-4%) | 20,000 |
11 Sep 2020 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.004 (-2.60%) | 0 |
10 Sep 2020 | HKD | 0.157 | 0.157 | 0.154 | 0.154 | 0.154 | +0.004 (+2.67%) | 3,000 |
9 Sep 2020 | HKD | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 2,000 |
8 Sep 2020 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
7 Sep 2020 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
4 Sep 2020 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 1,000 |
3 Sep 2020 | HKD | 0.153 | 0.153 | 0.15 | 0.15 | 0.15 | -0.02 (-11.76%) | 141,000 |
2 Sep 2020 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.005 (+3.03%) | 0 |
1 Sep 2020 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | +0.005 (+3.13%) | 2,000 |
31 Aug 2020 | HKD | 0.172 | 0.172 | 0.145 | 0.16 | 0.16 | -0.005 (-3.03%) | 176,000 |
28 Aug 2020 | HKD | 0.166 | 0.166 | 0.165 | 0.165 | 0.165 | +0.001 (+0.61%) | 2,000 |
27 Aug 2020 | HKD | 0.17 | 0.17 | 0.152 | 0.164 | 0.164 | +0.001 (+0.61%) | 206,000 |
26 Aug 2020 | HKD | 0.176 | 0.176 | 0.144 | 0.163 | 0.163 | -0.005 (-2.98%) | 218,000 |
25 Aug 2020 | HKD | 0.156 | 0.17 | 0.155 | 0.168 | 0.168 | +0.012 (+7.69%) | 3,052,800 |
24 Aug 2020 | HKD | 0.16 | 0.164 | 0.156 | 0.156 | 0.156 | +0.006 (+4%) | 10,000 |
21 Aug 2020 | HKD | 0.15 | 0.15 | 0.144 | 0.15 | 0.15 | -0.008 (-5.06%) | 129,000 |
20 Aug 2020 | HKD | 0.164 | 0.164 | 0.158 | 0.158 | 0.158 | -0.001 (-0.63%) | 1,000 |
19 Aug 2020 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | -0.008 (-4.79%) | 10,000 |
18 Aug 2020 | HKD | 0.168 | 0.172 | 0.146 | 0.167 | 0.167 | +0.005 (+3.09%) | 18,000 |
17 Aug 2020 | HKD | 0.16 | 0.162 | 0.145 | 0.162 | 0.162 | +0.016 (+10.96%) | 4,329,000 |
14 Aug 2020 | HKD | 0.146 | 0.146 | 0.146 | 0.146 | 0.146 | -0.003 (-2.01%) | 50,000 |
13 Aug 2020 | HKD | 0.141 | 0.153 | 0.14 | 0.149 | 0.149 | +0.01 (+7.19%) | 60,000 |
12 Aug 2020 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.139 | -0.001 (-0.71%) | 3,000 |
11 Aug 2020 | HKD | 0.142 | 0.147 | 0.139 | 0.14 | 0.14 | -0.002 (-1.41%) | 312,000 |