Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.57 | 0.66 | 0.54 | 0.55 | 5.5 | +0.07 (+14.58%) | 65,000 |
31 Jul 2020 | HKD | 0.45 | 0.55 | 0.45 | 0.48 | 4.8 | -0.03 (-5.88%) | 50,032 |
30 Jul 2020 | HKD | 0.44 | 0.55 | 0.41 | 0.51 | 5.1 | +0.11 (+27.50%) | 480,000 |
29 Jul 2020 | HKD | 0.47 | 0.47 | 0.4 | 0.4 | 4 | -0.09 (-18.37%) | 425,060 |
28 Jul 2020 | HKD | 0.58 | 0.67 | 0.48 | 0.49 | 4.9 | -0.06 (-10.91%) | 125,012 |
27 Jul 2020 | HKD | 0.68 | 0.7 | 0.55 | 0.55 | 5.5 | -0.27 (-32.93%) | 450,000 |
24 Jul 2020 | HKD | 0.7 | 1.05 | 0.64 | 0.82 | 8.2 | +0.01 (+1.23%) | 890,160 |
23 Jul 2020 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 8.1 | -0.04 (-4.71%) | 0 |
22 Jul 2020 | HKD | 0.8 | 1.04 | 0.79 | 0.85 | 8.5 | +0.08 (+10.39%) | 565,086 |
21 Jul 2020 | HKD | 0.65 | 0.9 | 0.65 | 0.77 | 7.7 | +0.05 (+6.94%) | 325,622 |
20 Jul 2020 | HKD | 0.55 | 0.84 | 0.5 | 0.72 | 7.2 | +0.23 (+46.94%) | 1,225,000 |
17 Jul 2020 | HKD | 0.58 | 0.58 | 0.46 | 0.49 | 4.9 | -0.09 (-15.52%) | 75,000 |
16 Jul 2020 | HKD | 0.46 | 0.66 | 0.43 | 0.58 | 5.8 | +0.11 (+23.40%) | 428,000 |
15 Jul 2020 | HKD | 0.58 | 0.58 | 0.47 | 0.47 | 4.7 | -0.1 (-17.54%) | 70,000 |
14 Jul 2020 | HKD | 0.39 | 0.98 | 0.39 | 0.57 | 5.7 | +0.18 (+46.15%) | 765,600 |
13 Jul 2020 | HKD | 0.37 | 1 | 0.36 | 0.39 | 3.9 | +0.02 (+5.41%) | 820,000 |
10 Jul 2020 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 3.7 | -0.01 (-2.63%) | 0 |
9 Jul 2020 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 3.8 | +0.01 (+2.70%) | 20,000 |
8 Jul 2020 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 3.7 | 0.0 (0.0%) | 10,200 |
7 Jul 2020 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 3.7 | -0.03 (-7.50%) | 0 |
6 Jul 2020 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 0 |
3 Jul 2020 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 0 |
2 Jul 2020 | HKD | 0.35 | 0.4 | 0.34 | 0.4 | 4 | +0.07 (+21.21%) | 45,000 |
30 Jun 2020 | HKD | 0.32 | 0.35 | 0.31 | 0.33 | 3.3 | -0.05 (-13.16%) | 190,000 |
29 Jun 2020 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 3.8 | +0.01 (+2.70%) | 0 |
26 Jun 2020 | HKD | 0.39 | 0.43 | 0.37 | 0.37 | 3.7 | -0.05 (-11.90%) | 35,060 |
24 Jun 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | 0.0 (0.0%) | 0 |
23 Jun 2020 | HKD | 0.37 | 0.42 | 0.36 | 0.42 | 4.2 | +0.02 (+5%) | 45,002 |
22 Jun 2020 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | -0.03 (-6.98%) | 25,000 |
19 Jun 2020 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | 0.0 (0.0%) | 0 |