Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2020 | HKD | 0.355 | 0.355 | 0.325 | 0.35 | 0.35 | +0.01 (+2.94%) | 7,964,400 |
29 Jul 2020 | HKD | 0.275 | 0.345 | 0.275 | 0.34 | 0.34 | +0.06 (+21.43%) | 13,792,800 |
28 Jul 2020 | HKD | 0.28 | 0.28 | 0.255 | 0.28 | 0.28 | -0.005 (-1.75%) | 4,301,200 |
27 Jul 2020 | HKD | 0.26 | 0.29 | 0.26 | 0.285 | 0.285 | +0.03 (+11.76%) | 4,464,000 |
24 Jul 2020 | HKD | 0.255 | 0.27 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 2,570,000 |
23 Jul 2020 | HKD | 0.255 | 0.265 | 0.248 | 0.26 | 0.26 | 0.0 (0.0%) | 2,586,400 |
22 Jul 2020 | HKD | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 3,784,000 |
21 Jul 2020 | HKD | 0.26 | 0.28 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 10,824,000 |
20 Jul 2020 | HKD | 0.24 | 0.26 | 0.239 | 0.26 | 0.26 | +0.016 (+6.56%) | 11,788,800 |
17 Jul 2020 | HKD | 0.231 | 0.25 | 0.231 | 0.244 | 0.244 | +0.007 (+2.95%) | 11,202,000 |
16 Jul 2020 | HKD | 0.214 | 0.246 | 0.211 | 0.237 | 0.237 | +0.02 (+9.22%) | 10,095,200 |
15 Jul 2020 | HKD | 0.225 | 0.226 | 0.216 | 0.217 | 0.217 | -0.01 (-4.41%) | 3,698,000 |
14 Jul 2020 | HKD | 0.215 | 0.236 | 0.21 | 0.227 | 0.227 | +0.012 (+5.58%) | 8,162,800 |
13 Jul 2020 | HKD | 0.206 | 0.215 | 0.201 | 0.215 | 0.215 | +0.008 (+3.86%) | 8,704,800 |
10 Jul 2020 | HKD | 0.21 | 0.211 | 0.207 | 0.207 | 0.207 | 0.0 (0.0%) | 8,494,000 |
9 Jul 2020 | HKD | 0.205 | 0.21 | 0.2 | 0.207 | 0.207 | +0.002 (+0.98%) | 11,296,800 |
8 Jul 2020 | HKD | 0.193 | 0.209 | 0.191 | 0.205 | 0.205 | +0.012 (+6.22%) | 10,554,000 |
7 Jul 2020 | HKD | 0.194 | 0.198 | 0.19 | 0.193 | 0.193 | -0.002 (-1.03%) | 9,236,000 |
6 Jul 2020 | HKD | 0.199 | 0.199 | 0.191 | 0.195 | 0.195 | -0.004 (-2.01%) | 2,984,400 |
3 Jul 2020 | HKD | 0.203 | 0.209 | 0.197 | 0.199 | 0.199 | -0.001 (-0.50%) | 3,524,000 |
2 Jul 2020 | HKD | 0.199 | 0.203 | 0.193 | 0.2 | 0.2 | +0.004 (+2.04%) | 4,912,000 |
30 Jun 2020 | HKD | 0.198 | 0.2 | 0.194 | 0.196 | 0.196 | -0.002 (-1.01%) | 2,578,000 |
29 Jun 2020 | HKD | 0.191 | 0.199 | 0.188 | 0.198 | 0.198 | +0.004 (+2.06%) | 2,428,000 |
26 Jun 2020 | HKD | 0.196 | 0.197 | 0.193 | 0.194 | 0.194 | -0.002 (-1.02%) | 1,244,400 |
24 Jun 2020 | HKD | 0.192 | 0.197 | 0.192 | 0.196 | 0.196 | -0.001 (-0.51%) | 2,376,000 |
23 Jun 2020 | HKD | 0.192 | 0.198 | 0.192 | 0.197 | 0.197 | 0.0 (0.0%) | 1,648,000 |
22 Jun 2020 | HKD | 0.193 | 0.197 | 0.191 | 0.197 | 0.197 | 0.0 (0.0%) | 1,586,800 |
19 Jun 2020 | HKD | 0.2 | 0.2 | 0.194 | 0.197 | 0.197 | +0.002 (+1.03%) | 3,112,000 |
18 Jun 2020 | HKD | 0.193 | 0.197 | 0.188 | 0.195 | 0.195 | +0.004 (+2.09%) | 1,440,000 |
17 Jun 2020 | HKD | 0.188 | 0.191 | 0.186 | 0.191 | 0.191 | +0.001 (+0.53%) | 4,012,000 |