Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2020 | HKD | 0.25 | 0.25 | 0.235 | 0.25 | 0.2085 | 0.0 (0.0%) | 2,911 |
22 Sep 2020 | HKD | 0.238 | 0.275 | 0.237 | 0.25 | 0.2085 | -0.005 (-1.96%) | 116,573 |
21 Sep 2020 | HKD | 0.241 | 0.255 | 0.235 | 0.255 | 0.2127 | -0.005 (-1.92%) | 400,284 |
18 Sep 2020 | HKD | 0.244 | 0.265 | 0.238 | 0.26 | 0.2168 | +0.013 (+5.26%) | 1,251,941 |
17 Sep 2020 | HKD | 0.245 | 0.249 | 0.245 | 0.247 | 0.206 | -0.002 (-0.80%) | 128,745 |
16 Sep 2020 | HKD | 0.226 | 0.25 | 0.213 | 0.249 | 0.2077 | +0.027 (+12.16%) | 6,800,453 |
15 Sep 2020 | HKD | 0.207 | 0.222 | 0.202 | 0.222 | 0.1851 | -0.005 (-2.20%) | 395,917 |
14 Sep 2020 | HKD | 0.225 | 0.239 | 0.207 | 0.227 | 0.1893 | +0.002 (+0.89%) | 442,495 |
11 Sep 2020 | HKD | 0.191 | 0.242 | 0.191 | 0.225 | 0.1876 | +0.034 (+17.80%) | 30,902,472 |
10 Sep 2020 | HKD | 0.191 | 0.208 | 0.19 | 0.191 | 0.1593 | 0.0 (0.0%) | 4,949 |
9 Sep 2020 | HKD | 0.2 | 0.2 | 0.19 | 0.191 | 0.1593 | -0.009 (-4.50%) | 23,289 |
8 Sep 2020 | HKD | 0.215 | 0.215 | 0.2 | 0.2 | 0.1668 | -0.004 (-1.96%) | 145,558 |
7 Sep 2020 | HKD | 0.204 | 0.22 | 0.2 | 0.204 | 0.1701 | 0.0 (0.0%) | 3,274 |
4 Sep 2020 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.1701 | -0.006 (-2.86%) | 23,471 |
3 Sep 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.1751 | 0.0 (0.0%) | 0 |
2 Sep 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.1751 | 0.0 (0.0%) | 0 |
1 Sep 2020 | HKD | 0.203 | 0.21 | 0.203 | 0.21 | 0.1751 | -0.005 (-2.33%) | 1,181,928 |
31 Aug 2020 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.1793 | -0.006 (-2.71%) | 41,338 |
28 Aug 2020 | HKD | 0.22 | 0.221 | 0.22 | 0.221 | 0.1843 | +0.003 (+1.38%) | 62,590 |
27 Aug 2020 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.1818 | +0.006 (+2.83%) | 34,934 |
26 Aug 2020 | HKD | 0.212 | 0.212 | 0.212 | 0.212 | 0.1768 | +0.002 (+0.95%) | 11,645 |
25 Aug 2020 | HKD | 0.21 | 0.211 | 0.205 | 0.21 | 0.1751 | -0.019 (-8.30%) | 116,446 |
24 Aug 2020 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.191 | -0.006 (-2.55%) | 11,645 |
21 Aug 2020 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.196 | -0.005 (-2.08%) | 16,011 |
20 Aug 2020 | HKD | 0.22 | 0.245 | 0.22 | 0.24 | 0.2002 | +0.02 (+9.09%) | 1,863,501 |
19 Aug 2020 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.1835 | -0.011 (-4.76%) | 144,393 |
18 Aug 2020 | HKD | 0.231 | 0.231 | 0.23 | 0.231 | 0.1927 | -0.009 (-3.75%) | 46,578 |
17 Aug 2020 | HKD | 0.25 | 0.255 | 0.24 | 0.24 | 0.2002 | -0.009 (-3.61%) | 82,095 |
14 Aug 2020 | HKD | 0.215 | 0.249 | 0.215 | 0.249 | 0.2077 | +0.014 (+5.96%) | 96,504 |
13 Aug 2020 | HKD | 0.235 | 0.235 | 0.231 | 0.235 | 0.196 | -0.005 (-2.08%) | 873 |