Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | HKD | 0.39 | 0.39 | 0.365 | 0.375 | 0.375 | -0.015 (-3.85%) | 4,056,000 |
9 Sep 2020 | HKD | 0.39 | 0.39 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 2,368,000 |
8 Sep 2020 | HKD | 0.385 | 0.39 | 0.37 | 0.39 | 0.39 | +0.01 (+2.63%) | 6,624,000 |
7 Sep 2020 | HKD | 0.365 | 0.4 | 0.36 | 0.38 | 0.38 | +0.025 (+7.04%) | 6,096,400 |
4 Sep 2020 | HKD | 0.355 | 0.355 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,286,000 |
3 Sep 2020 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 5,662,000 |
2 Sep 2020 | HKD | 0.355 | 0.36 | 0.345 | 0.36 | 0.36 | +0.005 (+1.41%) | 5,194,000 |
1 Sep 2020 | HKD | 0.345 | 0.355 | 0.34 | 0.355 | 0.355 | +0.005 (+1.43%) | 2,026,800 |
31 Aug 2020 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 1,704,000 |
28 Aug 2020 | HKD | 0.34 | 0.35 | 0.325 | 0.35 | 0.35 | +0.01 (+2.94%) | 2,160,000 |
27 Aug 2020 | HKD | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 2,276,000 |
26 Aug 2020 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | -0.02 (-5.56%) | 2,552,000 |
25 Aug 2020 | HKD | 0.36 | 0.36 | 0.345 | 0.36 | 0.36 | +0.005 (+1.41%) | 2,146,400 |
24 Aug 2020 | HKD | 0.365 | 0.37 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 2,348,000 |
21 Aug 2020 | HKD | 0.335 | 0.36 | 0.335 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,940,000 |
20 Aug 2020 | HKD | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 2,428,400 |
19 Aug 2020 | HKD | 0.35 | 0.36 | 0.335 | 0.355 | 0.355 | 0.0 (0.0%) | 3,108,000 |
18 Aug 2020 | HKD | 0.32 | 0.37 | 0.31 | 0.355 | 0.355 | +0.035 (+10.94%) | 13,560,400 |
17 Aug 2020 | HKD | 0.32 | 0.32 | 0.285 | 0.32 | 0.32 | 0.0 (0.0%) | 6,178,000 |
14 Aug 2020 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 3,657,600 |
13 Aug 2020 | HKD | 0.32 | 0.325 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 3,930,000 |
12 Aug 2020 | HKD | 0.315 | 0.32 | 0.3 | 0.315 | 0.315 | 0.0 (0.0%) | 19,175,200 |
11 Aug 2020 | HKD | 0.32 | 0.335 | 0.285 | 0.315 | 0.315 | -0.01 (-3.08%) | 5,292,000 |
10 Aug 2020 | HKD | 0.315 | 0.325 | 0.27 | 0.325 | 0.325 | +0.005 (+1.56%) | 8,128,000 |
7 Aug 2020 | HKD | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -0.02 (-5.88%) | 2,685,000 |
6 Aug 2020 | HKD | 0.315 | 0.34 | 0.31 | 0.34 | 0.34 | +0.015 (+4.62%) | 4,457,600 |
5 Aug 2020 | HKD | 0.33 | 0.33 | 0.305 | 0.325 | 0.325 | 0.0 (0.0%) | 10,420,000 |
4 Aug 2020 | HKD | 0.325 | 0.33 | 0.31 | 0.325 | 0.325 | +0.01 (+3.17%) | 4,222,000 |
3 Aug 2020 | HKD | 0.325 | 0.33 | 0.3 | 0.315 | 0.315 | -0.02 (-5.97%) | 3,188,600 |
31 Jul 2020 | HKD | 0.35 | 0.35 | 0.315 | 0.335 | 0.335 | -0.015 (-4.29%) | 3,922,000 |