Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.07 | 0.073 | 0.07 | 0.073 | 0.073 | +0.002 (+2.82%) | 520,000 |
31 Jul 2020 | HKD | 0.071 | 0.071 | 0.071 | 0.071 | 0.071 | 0.0 (0.0%) | 20,000 |
30 Jul 2020 | HKD | 0.071 | 0.071 | 0.071 | 0.071 | 0.071 | 0.0 (0.0%) | 20,000 |
29 Jul 2020 | HKD | 0.072 | 0.072 | 0.071 | 0.071 | 0.071 | -0.004 (-5.33%) | 100,000 |
28 Jul 2020 | HKD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 0 |
27 Jul 2020 | HKD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 0 |
24 Jul 2020 | HKD | 0.073 | 0.075 | 0.073 | 0.075 | 0.075 | -0.003 (-3.85%) | 20,000 |
23 Jul 2020 | HKD | 0.077 | 0.078 | 0.077 | 0.078 | 0.078 | -0.002 (-2.50%) | 220,000 |
22 Jul 2020 | HKD | 0.087 | 0.087 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 3,240,128 |
21 Jul 2020 | HKD | 0.083 | 0.083 | 0.075 | 0.08 | 0.08 | -0.001 (-1.23%) | 1,540,000 |
20 Jul 2020 | HKD | 0.089 | 0.089 | 0.081 | 0.081 | 0.081 | -0.009 (-10%) | 3,080,000 |
17 Jul 2020 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.002 (-2.17%) | 20,000 |
16 Jul 2020 | HKD | 0.092 | 0.092 | 0.092 | 0.092 | 0.092 | 0.0 (0.0%) | 0 |
15 Jul 2020 | HKD | 0.092 | 0.092 | 0.092 | 0.092 | 0.092 | -0.001 (-1.08%) | 140,000 |
14 Jul 2020 | HKD | 0.092 | 0.093 | 0.092 | 0.093 | 0.093 | -0.006 (-6.06%) | 420,000 |
13 Jul 2020 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.099 | 0.0 (0.0%) | 0 |
10 Jul 2020 | HKD | 0.095 | 0.099 | 0.095 | 0.099 | 0.099 | +0.004 (+4.21%) | 160,000 |
9 Jul 2020 | HKD | 0.1 | 0.11 | 0.093 | 0.095 | 0.095 | -0.005 (-5%) | 1,540,000 |
8 Jul 2020 | HKD | 0.088 | 0.11 | 0.085 | 0.1 | 0.1 | +0.009 (+9.89%) | 2,080,000 |
7 Jul 2020 | HKD | 0.088 | 0.095 | 0.081 | 0.091 | 0.091 | +0.005 (+5.81%) | 880,000 |
6 Jul 2020 | HKD | 0.091 | 0.091 | 0.084 | 0.086 | 0.086 | -0.006 (-6.52%) | 2,660,000 |
3 Jul 2020 | HKD | 0.109 | 0.109 | 0.091 | 0.092 | 0.092 | -0.016 (-14.81%) | 3,305,300 |
2 Jul 2020 | HKD | 0.1 | 0.116 | 0.096 | 0.108 | 0.108 | 0.0 (0.0%) | 3,140,000 |
30 Jun 2020 | HKD | 0.144 | 0.144 | 0.088 | 0.108 | 0.108 | -0.036 (-25%) | 4,920,000 |
29 Jun 2020 | HKD | 0.145 | 0.165 | 0.131 | 0.144 | 0.144 | -0.001 (-0.69%) | 5,260,000 |
26 Jun 2020 | HKD | 0.138 | 0.197 | 0.138 | 0.145 | 0.145 | +0.05 (+52.63%) | 21,826,801 |
24 Jun 2020 | HKD | 0.055 | 0.112 | 0.054 | 0.095 | 0.095 | +0.034 (+55.74%) | 10,800,000 |
23 Jun 2020 | HKD | 0.062 | 0.062 | 0.058 | 0.061 | 0.061 | 0.0 (0.0%) | 5,040,000 |
22 Jun 2020 | HKD | 0.07 | 0.07 | 0.061 | 0.061 | 0.061 | -0.017 (-21.79%) | 2,600,000 |
19 Jun 2020 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | 0.0 (0.0%) | 0 |