Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 0.245 | 0.25 | 0.242 | 0.246 | 0.246 | +0.006 (+2.50%) | 1,490,000 |
11 Sep 2020 | HKD | 0.244 | 0.245 | 0.236 | 0.24 | 0.24 | +0.006 (+2.56%) | 556,000 |
10 Sep 2020 | HKD | 0.24 | 0.24 | 0.232 | 0.234 | 0.234 | -0.006 (-2.50%) | 260,000 |
9 Sep 2020 | HKD | 0.233 | 0.247 | 0.233 | 0.24 | 0.24 | +0.006 (+2.56%) | 728,000 |
8 Sep 2020 | HKD | 0.232 | 0.234 | 0.232 | 0.234 | 0.234 | +0.002 (+0.86%) | 1,249,000 |
7 Sep 2020 | HKD | 0.231 | 0.239 | 0.228 | 0.232 | 0.232 | -0.005 (-2.11%) | 1,538,000 |
4 Sep 2020 | HKD | 0.246 | 0.246 | 0.23 | 0.237 | 0.237 | -0.007 (-2.87%) | 2,220,000 |
3 Sep 2020 | HKD | 0.243 | 0.244 | 0.24 | 0.244 | 0.244 | -0.002 (-0.81%) | 366,000 |
2 Sep 2020 | HKD | 0.25 | 0.25 | 0.24 | 0.246 | 0.246 | -0.003 (-1.20%) | 762,000 |
1 Sep 2020 | HKD | 0.236 | 0.249 | 0.236 | 0.249 | 0.249 | +0.013 (+5.51%) | 756,000 |
31 Aug 2020 | HKD | 0.249 | 0.249 | 0.233 | 0.236 | 0.236 | -0.014 (-5.60%) | 480,000 |
28 Aug 2020 | HKD | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.0 (0.0%) | 2,342,000 |
27 Aug 2020 | HKD | 0.218 | 0.25 | 0.218 | 0.25 | 0.25 | +0.032 (+14.68%) | 5,798,000 |
26 Aug 2020 | HKD | 0.23 | 0.23 | 0.218 | 0.218 | 0.218 | -0.017 (-7.23%) | 3,298,000 |
25 Aug 2020 | HKD | 0.242 | 0.242 | 0.213 | 0.235 | 0.235 | -0.015 (-6%) | 7,212,000 |
24 Aug 2020 | HKD | 0.235 | 0.25 | 0.235 | 0.25 | 0.25 | +0.015 (+6.38%) | 666,000 |
21 Aug 2020 | HKD | 0.24 | 0.24 | 0.233 | 0.235 | 0.235 | -0.005 (-2.08%) | 844,000 |
20 Aug 2020 | HKD | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,308,000 |
19 Aug 2020 | HKD | 0.248 | 0.25 | 0.24 | 0.245 | 0.245 | -0.002 (-0.81%) | 3,381,223 |
18 Aug 2020 | HKD | 0.245 | 0.25 | 0.245 | 0.247 | 0.247 | +0.006 (+2.49%) | 3,134,000 |
17 Aug 2020 | HKD | 0.24 | 0.245 | 0.235 | 0.241 | 0.241 | +0.001 (+0.42%) | 4,008,000 |
14 Aug 2020 | HKD | 0.247 | 0.25 | 0.24 | 0.24 | 0.24 | -0.009 (-3.61%) | 2,010,000 |
13 Aug 2020 | HKD | 0.26 | 0.26 | 0.249 | 0.249 | 0.249 | -0.006 (-2.35%) | 1,622,000 |
12 Aug 2020 | HKD | 0.26 | 0.26 | 0.249 | 0.255 | 0.255 | -0.01 (-3.77%) | 5,082,000 |
11 Aug 2020 | HKD | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 1,724,000 |
10 Aug 2020 | HKD | 0.28 | 0.28 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 2,686,000 |
7 Aug 2020 | HKD | 0.28 | 0.28 | 0.255 | 0.26 | 0.26 | -0.02 (-7.14%) | 3,574,000 |
6 Aug 2020 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 894,800 |
5 Aug 2020 | HKD | 0.285 | 0.29 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 4,498,000 |
4 Aug 2020 | HKD | 0.27 | 0.29 | 0.234 | 0.29 | 0.29 | +0.02 (+7.41%) | 10,740,000 |