Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.242 | 0.248 | 0.236 | 0.243 | 0.972 | +0.001 (+0.41%) | 1,215,000 |
31 Jul 2020 | HKD | 0.275 | 0.295 | 0.237 | 0.242 | 0.968 | -0.033 (-12%) | 7,720,000 |
30 Jul 2020 | HKD | 0.233 | 0.28 | 0.232 | 0.275 | 1.1 | +0.043 (+18.53%) | 6,204,750 |
29 Jul 2020 | HKD | 0.238 | 0.24 | 0.232 | 0.232 | 0.928 | -0.005 (-2.11%) | 650,000 |
28 Jul 2020 | HKD | 0.245 | 0.255 | 0.23 | 0.237 | 0.948 | -0.006 (-2.47%) | 845,250 |
27 Jul 2020 | HKD | 0.245 | 0.255 | 0.232 | 0.243 | 0.972 | -0.005 (-2.02%) | 2,820,000 |
24 Jul 2020 | HKD | 0.248 | 0.249 | 0.239 | 0.248 | 0.992 | -0.001 (-0.40%) | 910,000 |
23 Jul 2020 | HKD | 0.255 | 0.26 | 0.22 | 0.249 | 0.996 | +0.006 (+2.47%) | 3,185,000 |
22 Jul 2020 | HKD | 0.27 | 0.28 | 0.226 | 0.243 | 0.972 | -0.027 (-10%) | 4,841,250 |
21 Jul 2020 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 1.08 | -0.01 (-3.57%) | 1,387,500 |
20 Jul 2020 | HKD | 0.26 | 0.28 | 0.25 | 0.28 | 1.12 | +0.034 (+13.82%) | 8,005,000 |
17 Jul 2020 | HKD | 0.221 | 0.265 | 0.221 | 0.246 | 0.984 | +0.025 (+11.31%) | 253,495,025 |
16 Jul 2020 | HKD | 0.231 | 0.243 | 0.219 | 0.221 | 0.884 | -0.01 (-4.33%) | 1,395,000 |
15 Jul 2020 | HKD | 0.27 | 0.285 | 0.222 | 0.231 | 0.924 | -0.039 (-14.44%) | 9,080,000 |
14 Jul 2020 | HKD | 0.255 | 0.295 | 0.237 | 0.27 | 1.08 | +0.021 (+8.43%) | 10,605,000 |
13 Jul 2020 | HKD | 0.216 | 0.255 | 0.216 | 0.249 | 0.996 | +0.041 (+19.71%) | 17,060,000 |
10 Jul 2020 | HKD | 0.19 | 0.225 | 0.184 | 0.208 | 0.832 | +0.027 (+14.92%) | 6,994,000 |
9 Jul 2020 | HKD | 0.196 | 0.196 | 0.166 | 0.181 | 0.724 | -0.011 (-5.73%) | 9,250,000 |
8 Jul 2020 | HKD | 0.199 | 0.199 | 0.189 | 0.192 | 0.768 | -0.007 (-3.52%) | 3,120,000 |
7 Jul 2020 | HKD | 0.212 | 0.214 | 0.195 | 0.199 | 0.796 | -0.011 (-5.24%) | 3,999,500 |
6 Jul 2020 | HKD | 0.22 | 0.228 | 0.208 | 0.21 | 0.84 | -0.01 (-4.55%) | 4,339,500 |
3 Jul 2020 | HKD | 0.211 | 0.224 | 0.211 | 0.22 | 0.88 | +0.009 (+4.27%) | 1,960,000 |
2 Jul 2020 | HKD | 0.216 | 0.217 | 0.207 | 0.211 | 0.844 | -0.004 (-1.86%) | 3,200,500 |
30 Jun 2020 | HKD | 0.223 | 0.23 | 0.214 | 0.215 | 0.86 | -0.004 (-1.83%) | 645,000 |
29 Jun 2020 | HKD | 0.24 | 0.24 | 0.214 | 0.219 | 0.876 | -0.018 (-7.59%) | 2,290,000 |
26 Jun 2020 | HKD | 0.246 | 0.246 | 0.233 | 0.237 | 0.948 | -0.001 (-0.42%) | 635,000 |
24 Jun 2020 | HKD | 0.25 | 0.25 | 0.229 | 0.238 | 0.952 | -0.012 (-4.80%) | 4,550,000 |
23 Jun 2020 | HKD | 0.232 | 0.25 | 0.232 | 0.25 | 1 | +0.018 (+7.76%) | 7,780,000 |
22 Jun 2020 | HKD | 0.216 | 0.234 | 0.215 | 0.232 | 0.928 | +0.017 (+7.91%) | 7,165,000 |
19 Jun 2020 | HKD | 0.21 | 0.216 | 0.21 | 0.215 | 0.86 | +0.005 (+2.38%) | 3,207,500 |