Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.163 | 0.163 | 0.16 | 0.161 | 0.161 | -0.002 (-1.23%) | 1,452,000 |
31 Jul 2020 | HKD | 0.162 | 0.165 | 0.16 | 0.163 | 0.163 | +0.003 (+1.88%) | 360,000 |
30 Jul 2020 | HKD | 0.16 | 0.164 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 1,158,003 |
29 Jul 2020 | HKD | 0.159 | 0.161 | 0.159 | 0.16 | 0.16 | +0.002 (+1.27%) | 282,000 |
28 Jul 2020 | HKD | 0.159 | 0.163 | 0.158 | 0.158 | 0.158 | +0.001 (+0.64%) | 522,000 |
27 Jul 2020 | HKD | 0.165 | 0.165 | 0.154 | 0.157 | 0.157 | -0.005 (-3.09%) | 4,322,976 |
24 Jul 2020 | HKD | 0.168 | 0.168 | 0.161 | 0.162 | 0.162 | -0.011 (-6.36%) | 3,150,000 |
23 Jul 2020 | HKD | 0.175 | 0.184 | 0.168 | 0.173 | 0.173 | -0.002 (-1.14%) | 1,062,000 |
22 Jul 2020 | HKD | 0.173 | 0.183 | 0.173 | 0.175 | 0.175 | 0.0 (0.0%) | 4,518,000 |
21 Jul 2020 | HKD | 0.17 | 0.178 | 0.167 | 0.175 | 0.175 | +0.01 (+6.06%) | 2,148,000 |
20 Jul 2020 | HKD | 0.165 | 0.175 | 0.156 | 0.165 | 0.165 | 0.0 (0.0%) | 5,154,000 |
17 Jul 2020 | HKD | 0.16 | 0.171 | 0.157 | 0.165 | 0.165 | +0.003 (+1.85%) | 4,032,000 |
16 Jul 2020 | HKD | 0.169 | 0.169 | 0.161 | 0.162 | 0.162 | -0.014 (-7.95%) | 2,508,000 |
15 Jul 2020 | HKD | 0.178 | 0.18 | 0.167 | 0.176 | 0.176 | -0.003 (-1.68%) | 4,920,000 |
14 Jul 2020 | HKD | 0.185 | 0.185 | 0.176 | 0.179 | 0.179 | -0.012 (-6.28%) | 5,880,003 |
13 Jul 2020 | HKD | 0.193 | 0.193 | 0.185 | 0.191 | 0.191 | -0.002 (-1.04%) | 3,888,002 |
10 Jul 2020 | HKD | 0.187 | 0.196 | 0.187 | 0.193 | 0.193 | -0.007 (-3.50%) | 3,684,012 |
9 Jul 2020 | HKD | 0.206 | 0.206 | 0.197 | 0.2 | 0.2 | -0.006 (-2.91%) | 13,356,020 |
8 Jul 2020 | HKD | 0.214 | 0.214 | 0.202 | 0.206 | 0.206 | +0.002 (+0.98%) | 14,148,010 |
7 Jul 2020 | HKD | 0.2 | 0.218 | 0.198 | 0.204 | 0.204 | +0.008 (+4.08%) | 39,520,359 |
6 Jul 2020 | HKD | 0.163 | 0.2 | 0.163 | 0.196 | 0.196 | +0.033 (+20.25%) | 32,676,000 |
3 Jul 2020 | HKD | 0.152 | 0.163 | 0.145 | 0.163 | 0.163 | +0.011 (+7.24%) | 9,162,000 |
2 Jul 2020 | HKD | 0.133 | 0.168 | 0.133 | 0.152 | 0.152 | +0.019 (+14.29%) | 7,824,000 |
30 Jun 2020 | HKD | 0.133 | 0.138 | 0.133 | 0.133 | 0.133 | 0.0 (0.0%) | 945,000 |
29 Jun 2020 | HKD | 0.131 | 0.137 | 0.131 | 0.133 | 0.133 | -0.004 (-2.92%) | 2,136,000 |
26 Jun 2020 | HKD | 0.137 | 0.137 | 0.136 | 0.137 | 0.137 | -0.003 (-2.14%) | 594,000 |
24 Jun 2020 | HKD | 0.14 | 0.14 | 0.138 | 0.14 | 0.14 | 0.0 (0.0%) | 222,000 |
23 Jun 2020 | HKD | 0.141 | 0.142 | 0.139 | 0.14 | 0.14 | 0.0 (0.0%) | 2,562,000 |
22 Jun 2020 | HKD | 0.15 | 0.154 | 0.132 | 0.14 | 0.14 | -0.008 (-5.41%) | 8,310,000 |
19 Jun 2020 | HKD | 0.148 | 0.15 | 0.146 | 0.148 | 0.148 | -0.001 (-0.67%) | 519,118 |