Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2020 | HKD | 0.235 | 0.235 | 0.231 | 0.235 | 0.196 | -0.005 (-2.08%) | 873 |
12 Aug 2020 | HKD | 0.241 | 0.241 | 0.24 | 0.24 | 0.2002 | -0.002 (-0.83%) | 15,138 |
11 Aug 2020 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 0.2018 | 0.0 (0.0%) | 17,830 |
10 Aug 2020 | HKD | 0.216 | 0.244 | 0.215 | 0.242 | 0.2018 | +0.013 (+5.68%) | 107,130 |
7 Aug 2020 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.191 | -0.004 (-1.72%) | 11,717 |
6 Aug 2020 | HKD | 0.202 | 0.233 | 0.2 | 0.233 | 0.1943 | -0.017 (-6.80%) | 93,157 |
5 Aug 2020 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 0.2085 | 0.0 (0.0%) | 860,243 |
4 Aug 2020 | HKD | 0.27 | 0.27 | 0.25 | 0.25 | 0.2085 | -0.02 (-7.41%) | 107,422 |
3 Aug 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.2252 | 0.0 (0.0%) | 0 |
31 Jul 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.2252 | +0.005 (+1.89%) | 780,225 |
30 Jul 2020 | HKD | 0.255 | 0.265 | 0.255 | 0.265 | 0.221 | -0.005 (-1.85%) | 52,692 |
29 Jul 2020 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.2252 | +0.01 (+3.85%) | 42,212 |
28 Jul 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2168 | -0.005 (-1.89%) | 13,682 |
27 Jul 2020 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.221 | +0.005 (+1.92%) | 850,057 |
24 Jul 2020 | HKD | 0.275 | 0.275 | 0.26 | 0.26 | 0.2168 | -0.035 (-11.86%) | 663,743 |
23 Jul 2020 | HKD | 0.285 | 0.295 | 0.285 | 0.295 | 0.246 | +0.03 (+11.32%) | 48,034 |
22 Jul 2020 | HKD | 0.265 | 0.285 | 0.26 | 0.265 | 0.221 | -0.01 (-3.64%) | 199,305 |
21 Jul 2020 | HKD | 0.295 | 0.3 | 0.275 | 0.275 | 0.2293 | -0.015 (-5.17%) | 137,333 |
20 Jul 2020 | HKD | 0.31 | 0.31 | 0.29 | 0.29 | 0.2419 | -0.025 (-7.94%) | 104,802 |
17 Jul 2020 | HKD | 0.35 | 0.36 | 0.31 | 0.315 | 0.2627 | -0.01 (-3.08%) | 151,380 |
16 Jul 2020 | HKD | 0.36 | 0.37 | 0.325 | 0.325 | 0.271 | 0.0 (0.0%) | 109,168 |
15 Jul 2020 | HKD | 0.35 | 0.355 | 0.325 | 0.325 | 0.271 | 0.0 (0.0%) | 239,879 |
14 Jul 2020 | HKD | 0.32 | 0.39 | 0.31 | 0.325 | 0.271 | +0.025 (+8.33%) | 2,297,919 |
13 Jul 2020 | HKD | 0.29 | 0.305 | 0.29 | 0.3 | 0.2502 | +0.015 (+5.26%) | 328,341 |
10 Jul 2020 | HKD | 0.29 | 0.315 | 0.265 | 0.285 | 0.2377 | -0.03 (-9.52%) | 25,585,542 |
9 Jul 2020 | HKD | 0.28 | 0.345 | 0.27 | 0.315 | 0.2627 | +0.045 (+16.67%) | 4,357,741 |
8 Jul 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.2252 | -0.005 (-1.82%) | 63,026 |
7 Jul 2020 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 0.2293 | +0.01 (+3.77%) | 611,633 |
6 Jul 2020 | HKD | 0.265 | 0.28 | 0.26 | 0.265 | 0.221 | +0.01 (+3.92%) | 199,851 |
3 Jul 2020 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 0.2127 | -0.005 (-1.92%) | 36,098 |