Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 0.39 | 0.39 | 0.33 | 0.34 | 3.4 | -0.04 (-10.53%) | 30,000 |
11 Sep 2020 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 3.8 | -0.03 (-7.32%) | 0 |
10 Sep 2020 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 4.1 | 0.0 (0.0%) | 0 |
9 Sep 2020 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 4.1 | -0.01 (-2.38%) | 0 |
8 Sep 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | 0.0 (0.0%) | 0 |
7 Sep 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | 0.0 (0.0%) | 0 |
4 Sep 2020 | HKD | 0.45 | 0.45 | 0.42 | 0.42 | 4.2 | -0.02 (-4.55%) | 10,160 |
3 Sep 2020 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | 0.0 (0.0%) | 0 |
2 Sep 2020 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 4.4 | +0.03 (+7.32%) | 20,000 |
1 Sep 2020 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 4.1 | -0.07 (-14.58%) | 30,500 |
31 Aug 2020 | HKD | 0.41 | 0.48 | 0.41 | 0.48 | 4.8 | +0.06 (+14.29%) | 55,000 |
28 Aug 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | -0.02 (-4.55%) | 5,006 |
27 Aug 2020 | HKD | 0.4 | 0.44 | 0.4 | 0.44 | 4.4 | +0.01 (+2.33%) | 80,000 |
26 Aug 2020 | HKD | 0.44 | 0.45 | 0.42 | 0.43 | 4.3 | -0.02 (-4.44%) | 35,000 |
25 Aug 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 4.5 | +0.02 (+4.65%) | 0 |
24 Aug 2020 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | -0.05 (-10.42%) | 0 |
21 Aug 2020 | HKD | 0.47 | 0.54 | 0.44 | 0.48 | 4.8 | +0.01 (+2.13%) | 245,000 |
20 Aug 2020 | HKD | 0.51 | 0.52 | 0.47 | 0.47 | 4.7 | +0.02 (+4.44%) | 85,780 |
19 Aug 2020 | HKD | 0.47 | 0.52 | 0.45 | 0.45 | 4.5 | -0.08 (-15.09%) | 45,000 |
18 Aug 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 5.3 | +0.01 (+1.92%) | 0 |
17 Aug 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 5.2 | +0.07 (+15.56%) | 0 |
14 Aug 2020 | HKD | 0.47 | 0.48 | 0.43 | 0.45 | 4.5 | +0.409 (+997.56%) | 135,000 |
13 Aug 2020 | HKD | 0.043 | 0.043 | 0.04 | 0.041 | 0.41 | -0.419 (-91.09%) | 2,550,200 |
12 Aug 2020 | HKD | 0.49 | 0.53 | 0.45 | 0.46 | 4.6 | -0.03 (-6.12%) | 45,000 |
11 Aug 2020 | HKD | 0.44 | 0.52 | 0.44 | 0.49 | 4.9 | +0.05 (+11.36%) | 175,000 |
10 Aug 2020 | HKD | 0.49 | 0.63 | 0.42 | 0.44 | 4.4 | -0.06 (-12%) | 160,000 |
7 Aug 2020 | HKD | 0.61 | 0.61 | 0.5 | 0.5 | 5 | -0.01 (-1.96%) | 41,000 |
6 Aug 2020 | HKD | 0.48 | 0.57 | 0.48 | 0.51 | 5.1 | 0.0 (0.0%) | 105,320 |
5 Aug 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 5.1 | -0.08 (-13.56%) | 30,000 |
4 Aug 2020 | HKD | 0.67 | 0.67 | 0.48 | 0.59 | 5.9 | +0.04 (+7.27%) | 275,000 |