Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.295 | 0.3 | 0.25 | 0.27 | 0.27 | -0.03 (-10.00%) | 7,018,000 |
31 Jul 2020 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 5,724,000 |
30 Jul 2020 | HKD | 0.29 | 0.305 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 16,280,000 |
29 Jul 2020 | HKD | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +0.025 (+9.43%) | 15,016,000 |
28 Jul 2020 | HKD | 0.248 | 0.27 | 0.248 | 0.265 | 0.265 | +0.015 (+6%) | 8,692,000 |
27 Jul 2020 | HKD | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 3,118,000 |
24 Jul 2020 | HKD | 0.244 | 0.25 | 0.24 | 0.25 | 0.25 | +0.006 (+2.46%) | 6,514,000 |
23 Jul 2020 | HKD | 0.238 | 0.248 | 0.238 | 0.244 | 0.244 | +0.008 (+3.39%) | 4,890,000 |
22 Jul 2020 | HKD | 0.247 | 0.248 | 0.232 | 0.236 | 0.236 | -0.012 (-4.84%) | 10,464,000 |
21 Jul 2020 | HKD | 0.24 | 0.255 | 0.223 | 0.248 | 0.248 | +0.004 (+1.64%) | 12,550,000 |
20 Jul 2020 | HKD | 0.216 | 0.247 | 0.213 | 0.244 | 0.244 | +0.028 (+12.96%) | 13,405,000 |
17 Jul 2020 | HKD | 0.207 | 0.222 | 0.207 | 0.216 | 0.216 | +0.009 (+4.35%) | 8,644,000 |
16 Jul 2020 | HKD | 0.205 | 0.22 | 0.201 | 0.207 | 0.207 | +0.004 (+1.97%) | 15,794,000 |
15 Jul 2020 | HKD | 0.187 | 0.209 | 0.187 | 0.203 | 0.203 | +0.019 (+10.33%) | 14,550,000 |
14 Jul 2020 | HKD | 0.186 | 0.187 | 0.182 | 0.184 | 0.184 | -0.001 (-0.54%) | 11,759,000 |
13 Jul 2020 | HKD | 0.175 | 0.19 | 0.164 | 0.185 | 0.185 | +0.01 (+5.71%) | 14,336,000 |
10 Jul 2020 | HKD | 0.184 | 0.189 | 0.162 | 0.175 | 0.175 | -0.009 (-4.89%) | 28,914,000 |
9 Jul 2020 | HKD | 0.146 | 0.197 | 0.146 | 0.184 | 0.184 | +0.041 (+28.67%) | 50,296,000 |
8 Jul 2020 | HKD | 0.133 | 0.149 | 0.133 | 0.143 | 0.143 | +0.007 (+5.15%) | 16,188,241 |
7 Jul 2020 | HKD | 0.135 | 0.139 | 0.133 | 0.136 | 0.136 | +0.005 (+3.82%) | 5,436,000 |
6 Jul 2020 | HKD | 0.127 | 0.136 | 0.127 | 0.131 | 0.131 | +0.002 (+1.55%) | 8,640,000 |
3 Jul 2020 | HKD | 0.129 | 0.133 | 0.125 | 0.129 | 0.129 | -0.002 (-1.53%) | 6,662,000 |
2 Jul 2020 | HKD | 0.132 | 0.135 | 0.129 | 0.131 | 0.131 | -0.004 (-2.96%) | 4,200,000 |
30 Jun 2020 | HKD | 0.13 | 0.138 | 0.13 | 0.135 | 0.135 | +0.001 (+0.75%) | 1,408,000 |
29 Jun 2020 | HKD | 0.129 | 0.134 | 0.128 | 0.134 | 0.134 | +0.002 (+1.52%) | 988,000 |
26 Jun 2020 | HKD | 0.126 | 0.134 | 0.125 | 0.132 | 0.132 | +0.003 (+2.33%) | 642,000 |
24 Jun 2020 | HKD | 0.126 | 0.132 | 0.125 | 0.129 | 0.129 | -0.003 (-2.27%) | 5,592,000 |
23 Jun 2020 | HKD | 0.127 | 0.134 | 0.127 | 0.132 | 0.132 | 0.0 (0.0%) | 572,000 |
22 Jun 2020 | HKD | 0.132 | 0.134 | 0.13 | 0.132 | 0.132 | -0.004 (-2.94%) | 3,172,000 |
19 Jun 2020 | HKD | 0.136 | 0.138 | 0.133 | 0.136 | 0.136 | +0.001 (+0.74%) | 2,222,000 |