Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.026 | 0.027 | 0.026 | 0.027 | 0.225 | +0.001 (+3.85%) | 1,580,000 |
31 Jul 2020 | HKD | 0.027 | 0.029 | 0.025 | 0.026 | 0.2167 | -0.001 (-3.70%) | 1,251,000 |
30 Jul 2020 | HKD | 0.027 | 0.027 | 0.027 | 0.027 | 0.225 | 0.0 (0.0%) | 244,000 |
29 Jul 2020 | HKD | 0.027 | 0.027 | 0.027 | 0.027 | 0.225 | 0.0 (0.0%) | 200,000 |
28 Jul 2020 | HKD | 0.027 | 0.027 | 0.027 | 0.027 | 0.225 | -0.002 (-6.90%) | 40,000 |
27 Jul 2020 | HKD | 0.029 | 0.029 | 0.029 | 0.029 | 0.2417 | 0.0 (0.0%) | 0 |
24 Jul 2020 | HKD | 0.028 | 0.029 | 0.028 | 0.029 | 0.2417 | +0.003 (+11.54%) | 500,000 |
23 Jul 2020 | HKD | 0.026 | 0.026 | 0.025 | 0.026 | 0.2167 | -0.002 (-7.14%) | 940,000 |
22 Jul 2020 | HKD | 0.028 | 0.028 | 0.028 | 0.028 | 0.2333 | +0.001 (+3.70%) | 732,000 |
21 Jul 2020 | HKD | 0.028 | 0.028 | 0.027 | 0.027 | 0.225 | 0.0 (0.0%) | 320,000 |
20 Jul 2020 | HKD | 0.026 | 0.027 | 0.025 | 0.027 | 0.225 | 0.0 (0.0%) | 1,014,000 |
17 Jul 2020 | HKD | 0.027 | 0.027 | 0.026 | 0.027 | 0.225 | 0.0 (0.0%) | 420,000 |
16 Jul 2020 | HKD | 0.027 | 0.028 | 0.027 | 0.027 | 0.225 | 0.0 (0.0%) | 640,000 |
15 Jul 2020 | HKD | 0.027 | 0.029 | 0.027 | 0.027 | 0.225 | -0.003 (-10%) | 998,000 |
14 Jul 2020 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.25 | 0.0 (0.0%) | 0 |
13 Jul 2020 | HKD | 0.031 | 0.031 | 0.026 | 0.03 | 0.25 | -0.001 (-3.23%) | 3,916,000 |
10 Jul 2020 | HKD | 0.031 | 0.031 | 0.031 | 0.031 | 0.2583 | -0.001 (-3.13%) | 360,000 |
9 Jul 2020 | HKD | 0.026 | 0.033 | 0.026 | 0.032 | 0.2667 | +0.005 (+18.52%) | 2,480,000 |
8 Jul 2020 | HKD | 0.027 | 0.029 | 0.027 | 0.027 | 0.225 | 0.0 (0.0%) | 4,000 |
7 Jul 2020 | HKD | 0.026 | 0.029 | 0.026 | 0.027 | 0.225 | -0.002 (-6.90%) | 1,080,000 |
6 Jul 2020 | HKD | 0.03 | 0.032 | 0.026 | 0.029 | 0.2417 | +0.002 (+7.41%) | 2,480,000 |
3 Jul 2020 | HKD | 0.028 | 0.028 | 0.026 | 0.027 | 0.225 | -0.006 (-18.18%) | 4,570,000 |
2 Jul 2020 | HKD | 0.033 | 0.033 | 0.033 | 0.033 | 0.275 | -0.001 (-2.94%) | 960,000 |
30 Jun 2020 | HKD | 0.027 | 0.043 | 0.027 | 0.034 | 0.2833 | +0.007 (+25.93%) | 2,440,000 |
29 Jun 2020 | HKD | 0.028 | 0.028 | 0.024 | 0.027 | 0.225 | -0.001 (-3.57%) | 7,460,000 |
26 Jun 2020 | HKD | 0.027 | 0.028 | 0.027 | 0.028 | 0.2333 | 0.0 (0.0%) | 430,000 |
24 Jun 2020 | HKD | 0.029 | 0.031 | 0.025 | 0.028 | 0.2333 | -0.002 (-6.67%) | 8,840,000 |
23 Jun 2020 | HKD | 0.029 | 0.03 | 0.029 | 0.03 | 0.25 | 0.0 (0.0%) | 1,460,000 |
22 Jun 2020 | HKD | 0.031 | 0.032 | 0.029 | 0.03 | 0.25 | 0.0 (0.0%) | 986,000 |
19 Jun 2020 | HKD | 0.032 | 0.032 | 0.03 | 0.03 | 0.25 | -0.001 (-3.23%) | 5,712,595 |