Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 0.345 | 0.38 | 0.335 | 0.34 | 1.36 | +0.005 (+1.49%) | 3,135,000 |
11 Sep 2020 | HKD | 0.325 | 0.335 | 0.285 | 0.335 | 1.34 | +0.025 (+8.06%) | 3,155,000 |
10 Sep 2020 | HKD | 0.325 | 0.335 | 0.3 | 0.31 | 1.24 | -0.02 (-6.06%) | 6,275,000 |
9 Sep 2020 | HKD | 0.34 | 0.34 | 0.33 | 0.33 | 1.32 | -0.02 (-5.71%) | 1,556,250 |
8 Sep 2020 | HKD | 0.365 | 0.365 | 0.335 | 0.35 | 1.4 | 0.0 (0.0%) | 1,600,000 |
7 Sep 2020 | HKD | 0.355 | 0.365 | 0.345 | 0.35 | 1.4 | -0.01 (-2.78%) | 580,000 |
4 Sep 2020 | HKD | 0.375 | 0.375 | 0.345 | 0.36 | 1.44 | -0.01 (-2.70%) | 535,000 |
3 Sep 2020 | HKD | 0.345 | 0.37 | 0.32 | 0.37 | 1.48 | +0.025 (+7.25%) | 3,625,000 |
2 Sep 2020 | HKD | 0.36 | 0.36 | 0.33 | 0.345 | 1.38 | -0.015 (-4.17%) | 2,065,000 |
1 Sep 2020 | HKD | 0.4 | 0.415 | 0.35 | 0.36 | 1.44 | -0.06 (-14.29%) | 11,035,000 |
31 Aug 2020 | HKD | 0.43 | 0.435 | 0.41 | 0.42 | 1.68 | -0.005 (-1.18%) | 1,580,000 |
28 Aug 2020 | HKD | 0.425 | 0.45 | 0.4 | 0.425 | 1.7 | 0.0 (0.0%) | 4,426,625 |
27 Aug 2020 | HKD | 0.41 | 0.45 | 0.4 | 0.425 | 1.7 | +0.01 (+2.41%) | 6,742,500 |
26 Aug 2020 | HKD | 0.365 | 0.415 | 0.365 | 0.415 | 1.66 | +0.055 (+15.28%) | 9,846,100 |
25 Aug 2020 | HKD | 0.35 | 0.365 | 0.335 | 0.36 | 1.44 | +0.015 (+4.35%) | 5,210,000 |
24 Aug 2020 | HKD | 0.335 | 0.365 | 0.33 | 0.345 | 1.38 | +0.015 (+4.55%) | 5,662,500 |
21 Aug 2020 | HKD | 0.335 | 0.35 | 0.315 | 0.33 | 1.32 | 0.0 (0.0%) | 5,225,000 |
20 Aug 2020 | HKD | 0.295 | 0.34 | 0.285 | 0.33 | 1.32 | +0.04 (+13.79%) | 6,635,000 |
19 Aug 2020 | HKD | 0.285 | 0.295 | 0.285 | 0.29 | 1.16 | +0.005 (+1.75%) | 1,075,000 |
18 Aug 2020 | HKD | 0.28 | 0.295 | 0.275 | 0.285 | 1.14 | -0.005 (-1.72%) | 2,665,000 |
17 Aug 2020 | HKD | 0.249 | 0.31 | 0.249 | 0.29 | 1.16 | +0.048 (+19.83%) | 24,415,000 |
14 Aug 2020 | HKD | 0.24 | 0.244 | 0.24 | 0.242 | 0.968 | -0.002 (-0.82%) | 435,000 |
13 Aug 2020 | HKD | 0.241 | 0.255 | 0.241 | 0.244 | 0.976 | 0.0 (0.0%) | 475,000 |
12 Aug 2020 | HKD | 0.24 | 0.255 | 0.24 | 0.244 | 0.976 | -0.003 (-1.21%) | 715,000 |
11 Aug 2020 | HKD | 0.243 | 0.26 | 0.243 | 0.247 | 0.988 | +0.009 (+3.78%) | 1,966,000 |
10 Aug 2020 | HKD | 0.233 | 0.25 | 0.231 | 0.238 | 0.952 | -0.002 (-0.83%) | 1,680,000 |
7 Aug 2020 | HKD | 0.243 | 0.248 | 0.234 | 0.24 | 0.96 | -0.008 (-3.23%) | 1,620,000 |
6 Aug 2020 | HKD | 0.237 | 0.25 | 0.237 | 0.248 | 0.992 | +0.001 (+0.40%) | 765,000 |
5 Aug 2020 | HKD | 0.236 | 0.25 | 0.236 | 0.247 | 0.988 | +0.007 (+2.92%) | 995,000 |
4 Aug 2020 | HKD | 0.24 | 0.25 | 0.239 | 0.24 | 0.96 | -0.003 (-1.23%) | 3,405,000 |