Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 0.048 | 0.051 | 0.048 | 0.051 | 0.51 | 0.0 (0.0%) | 242,000 |
11 Sep 2020 | HKD | 0.049 | 0.051 | 0.048 | 0.051 | 0.51 | 0.0 (0.0%) | 144,000 |
10 Sep 2020 | HKD | 0.05 | 0.052 | 0.048 | 0.051 | 0.51 | -0.001 (-1.92%) | 1,035,500 |
9 Sep 2020 | HKD | 0.05 | 0.053 | 0.048 | 0.052 | 0.52 | +0.001 (+1.96%) | 1,308,500 |
8 Sep 2020 | HKD | 0.048 | 0.051 | 0.048 | 0.051 | 0.51 | 0.0 (0.0%) | 72,000 |
7 Sep 2020 | HKD | 0.051 | 0.051 | 0.048 | 0.051 | 0.51 | 0.0 (0.0%) | 10,632,000 |
4 Sep 2020 | HKD | 0.05 | 0.051 | 0.048 | 0.051 | 0.51 | +0.001 (+2.00%) | 2,066,000 |
3 Sep 2020 | HKD | 0.049 | 0.05 | 0.048 | 0.05 | 0.5 | -0.001 (-1.96%) | 4,672,000 |
2 Sep 2020 | HKD | 0.051 | 0.054 | 0.049 | 0.051 | 0.51 | -0.004 (-7.27%) | 3,168,000 |
1 Sep 2020 | HKD | 0.06 | 0.063 | 0.045 | 0.055 | 0.55 | -0.006 (-9.84%) | 50,890,000 |
31 Aug 2020 | HKD | 0.045 | 0.065 | 0.043 | 0.061 | 0.61 | +0.017 (+38.64%) | 45,996,000 |
28 Aug 2020 | HKD | 0.047 | 0.047 | 0.036 | 0.044 | 0.44 | -0.002 (-4.35%) | 41,128,000 |
27 Aug 2020 | HKD | 0.048 | 0.052 | 0.046 | 0.046 | 0.46 | -0.001 (-2.13%) | 965,000 |
26 Aug 2020 | HKD | 0.047 | 0.049 | 0.047 | 0.047 | 0.47 | +0.001 (+2.17%) | 96,000 |
25 Aug 2020 | HKD | 0.045 | 0.046 | 0.045 | 0.046 | 0.46 | +0.002 (+4.55%) | 168,000 |
24 Aug 2020 | HKD | 0.047 | 0.047 | 0.044 | 0.044 | 0.44 | -0.002 (-4.35%) | 872,000 |
21 Aug 2020 | HKD | 0.047 | 0.047 | 0.045 | 0.046 | 0.46 | -0.001 (-2.13%) | 800,000 |
20 Aug 2020 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.47 | -0.001 (-2.08%) | 80,000 |
19 Aug 2020 | HKD | 0.046 | 0.048 | 0.045 | 0.048 | 0.48 | +0.002 (+4.35%) | 192,000 |
18 Aug 2020 | HKD | 0.046 | 0.048 | 0.046 | 0.046 | 0.46 | 0.0 (0.0%) | 144,000 |
17 Aug 2020 | HKD | 0.046 | 0.048 | 0.046 | 0.046 | 0.46 | +0.001 (+2.22%) | 1,522,000 |
14 Aug 2020 | HKD | 0.048 | 0.05 | 0.045 | 0.045 | 0.45 | -0.002 (-4.26%) | 952,000 |
13 Aug 2020 | HKD | 0.048 | 0.05 | 0.047 | 0.047 | 0.47 | -0.002 (-4.08%) | 2,240,000 |
12 Aug 2020 | HKD | 0.05 | 0.05 | 0.048 | 0.049 | 0.49 | -0.002 (-3.92%) | 1,168,000 |
11 Aug 2020 | HKD | 0.051 | 0.054 | 0.049 | 0.051 | 0.51 | +0.002 (+4.08%) | 5,328,000 |
10 Aug 2020 | HKD | 0.053 | 0.053 | 0.049 | 0.049 | 0.49 | -0.007 (-12.50%) | 3,896,000 |
7 Aug 2020 | HKD | 0.054 | 0.056 | 0.054 | 0.056 | 0.56 | +0.002 (+3.70%) | 1,312,000 |
6 Aug 2020 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.54 | 0.0 (0.0%) | 296,500 |
5 Aug 2020 | HKD | 0.054 | 0.054 | 0.05 | 0.054 | 0.54 | 0.0 (0.0%) | 168,000 |
4 Aug 2020 | HKD | 0.054 | 0.054 | 0.053 | 0.054 | 0.54 | -0.002 (-3.57%) | 776,327 |