Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.105 | 0.105 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 140,000 |
31 Jul 2020 | HKD | 0.095 | 0.124 | 0.09 | 0.095 | 0.095 | +0.01 (+11.76%) | 10,497,500 |
30 Jul 2020 | HKD | 0.09 | 0.09 | 0.085 | 0.085 | 0.085 | -0.005 (-5.56%) | 10,000 |
29 Jul 2020 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 5,000 |
28 Jul 2020 | HKD | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | +0.005 (+5.88%) | 60,000 |
27 Jul 2020 | HKD | 0.082 | 0.085 | 0.082 | 0.085 | 0.085 | 0.0 (0.0%) | 250,000 |
24 Jul 2020 | HKD | 0.088 | 0.088 | 0.085 | 0.085 | 0.085 | -0.01 (-10.53%) | 45,000 |
23 Jul 2020 | HKD | 0.099 | 0.099 | 0.095 | 0.095 | 0.095 | -0.005 (-5%) | 4,000,000 |
22 Jul 2020 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | -0.009 (-8.26%) | 50,000 |
21 Jul 2020 | HKD | 0.1 | 0.109 | 0.1 | 0.109 | 0.109 | +0.003 (+2.83%) | 12,300,000 |
20 Jul 2020 | HKD | 0.106 | 0.106 | 0.106 | 0.106 | 0.106 | 0.0 (0.0%) | 0 |
17 Jul 2020 | HKD | 0.106 | 0.106 | 0.106 | 0.106 | 0.106 | 0.0 (0.0%) | 5,000 |
16 Jul 2020 | HKD | 0.106 | 0.106 | 0.106 | 0.106 | 0.106 | 0.0 (0.0%) | 0 |
15 Jul 2020 | HKD | 0.106 | 0.106 | 0.106 | 0.106 | 0.106 | +0.003 (+2.91%) | 5,000 |
14 Jul 2020 | HKD | 0.103 | 0.103 | 0.103 | 0.103 | 0.103 | 0.0 (0.0%) | 0 |
13 Jul 2020 | HKD | 0.103 | 0.103 | 0.103 | 0.103 | 0.103 | 0.0 (0.0%) | 10,000 |
10 Jul 2020 | HKD | 0.103 | 0.103 | 0.103 | 0.103 | 0.103 | 0.0 (0.0%) | 0 |
9 Jul 2020 | HKD | 0.105 | 0.105 | 0.103 | 0.103 | 0.103 | 0.0 (0.0%) | 100,000 |
8 Jul 2020 | HKD | 0.095 | 0.103 | 0.086 | 0.103 | 0.103 | 0.0 (0.0%) | 377,500 |
7 Jul 2020 | HKD | 0.1 | 0.103 | 0.092 | 0.103 | 0.103 | 0.0 (0.0%) | 53,000 |
6 Jul 2020 | HKD | 0.103 | 0.103 | 0.103 | 0.103 | 0.103 | 0.0 (0.0%) | 10,000 |
3 Jul 2020 | HKD | 0.095 | 0.11 | 0.095 | 0.103 | 0.103 | -0.002 (-1.90%) | 378,500 |
2 Jul 2020 | HKD | 0.113 | 0.113 | 0.1 | 0.105 | 0.105 | 0.0 (0.0%) | 20,000 |
30 Jun 2020 | HKD | 0.113 | 0.113 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 310,000 |
29 Jun 2020 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 0 |
26 Jun 2020 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 0 |
24 Jun 2020 | HKD | 0.105 | 0.105 | 0.1 | 0.105 | 0.105 | 0.0 (0.0%) | 3,000 |
23 Jun 2020 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 0 |
22 Jun 2020 | HKD | 0.107 | 0.107 | 0.1 | 0.105 | 0.105 | -0.002 (-1.87%) | 90,000 |
19 Jun 2020 | HKD | 0.107 | 0.107 | 0.107 | 0.107 | 0.107 | 0.0 (0.0%) | 0 |