Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.022 | 0.023 | 0.022 | 0.023 | 0.46 | +0.001 (+4.55%) | 18,000 |
31 Jul 2020 | HKD | 0.022 | 0.022 | 0.022 | 0.022 | 0.44 | 0.0 (0.0%) | 219,200 |
30 Jul 2020 | HKD | 0.019 | 0.022 | 0.019 | 0.022 | 0.44 | +0.002 (+10.00%) | 63,600 |
29 Jul 2020 | HKD | 0.02 | 0.02 | 0.02 | 0.02 | 0.4 | 0.0 (0.0%) | 26,400 |
28 Jul 2020 | HKD | 0.02 | 0.021 | 0.02 | 0.02 | 0.4 | -0.001 (-4.76%) | 77,200 |
27 Jul 2020 | HKD | 0.021 | 0.023 | 0.02 | 0.021 | 0.42 | -0.001 (-4.55%) | 358,000 |
24 Jul 2020 | HKD | 0.023 | 0.023 | 0.022 | 0.022 | 0.44 | -0.001 (-4.35%) | 71,600 |
23 Jul 2020 | HKD | 0.023 | 0.025 | 0.023 | 0.023 | 0.46 | 0.0 (0.0%) | 58,400 |
22 Jul 2020 | HKD | 0.026 | 0.026 | 0.023 | 0.023 | 0.46 | -0.002 (-8%) | 131,200 |
21 Jul 2020 | HKD | 0.023 | 0.025 | 0.021 | 0.025 | 0.5 | +0.002 (+8.70%) | 64,000 |
20 Jul 2020 | HKD | 0.025 | 0.025 | 0.023 | 0.023 | 0.46 | -0.002 (-8%) | 177,200 |
17 Jul 2020 | HKD | 0.023 | 0.028 | 0.022 | 0.025 | 0.5 | +0.003 (+13.64%) | 501,600 |
16 Jul 2020 | HKD | 0.023 | 0.025 | 0.022 | 0.022 | 0.44 | -0.001 (-4.35%) | 62,800 |
15 Jul 2020 | HKD | 0.025 | 0.025 | 0.023 | 0.023 | 0.46 | -0.001 (-4.17%) | 132,000 |
14 Jul 2020 | HKD | 0.027 | 0.027 | 0.023 | 0.024 | 0.48 | 0.0 (0.0%) | 50,000 |
13 Jul 2020 | HKD | 0.028 | 0.028 | 0.023 | 0.024 | 0.48 | +0.004 (+20%) | 600,000 |
10 Jul 2020 | HKD | 0.024 | 0.024 | 0.019 | 0.02 | 0.4 | -0.003 (-13.04%) | 268,400 |
9 Jul 2020 | HKD | 0.021 | 0.026 | 0.021 | 0.023 | 0.46 | +0.002 (+9.52%) | 802,000 |
8 Jul 2020 | HKD | 0.017 | 0.037 | 0.017 | 0.021 | 0.42 | +0.005 (+31.25%) | 2,946,400 |
7 Jul 2020 | HKD | 0.016 | 0.016 | 0.016 | 0.016 | 0.32 | 0.0 (0.0%) | 120,000 |
6 Jul 2020 | HKD | 0.015 | 0.016 | 0.015 | 0.016 | 0.32 | +0.001 (+6.67%) | 144,400 |
3 Jul 2020 | HKD | 0.014 | 0.015 | 0.013 | 0.015 | 0.3 | 0.0 (0.0%) | 115,600 |
2 Jul 2020 | HKD | 0.015 | 0.015 | 0.015 | 0.015 | 0.3 | 0.0 (0.0%) | 50,000 |
30 Jun 2020 | HKD | 0.015 | 0.015 | 0.015 | 0.015 | 0.3 | 0.0 (0.0%) | 10,000 |
29 Jun 2020 | HKD | 0.013 | 0.015 | 0.013 | 0.015 | 0.3 | 0.0 (0.0%) | 28,000 |
26 Jun 2020 | HKD | 0.015 | 0.015 | 0.015 | 0.015 | 0.3 | 0.0 (0.0%) | 11,600 |
24 Jun 2020 | HKD | 0.016 | 0.016 | 0.014 | 0.015 | 0.3 | -0.001 (-6.25%) | 72,800 |
23 Jun 2020 | HKD | 0.016 | 0.016 | 0.016 | 0.016 | 0.32 | 0.0 (0.0%) | 0 |
22 Jun 2020 | HKD | 0.015 | 0.016 | 0.015 | 0.016 | 0.32 | 0.0 (0.0%) | 22,400 |
19 Jun 2020 | HKD | 0.015 | 0.016 | 0.014 | 0.016 | 0.32 | 0.0 (0.0%) | 186,800 |