Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 0.47 | 0.475 | 0.46 | 0.465 | 0.465 | -0.015 (-3.12%) | 560,000 |
11 Sep 2020 | HKD | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 460,000 |
10 Sep 2020 | HKD | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 300,000 |
9 Sep 2020 | HKD | 0.475 | 0.48 | 0.465 | 0.47 | 0.47 | -0.015 (-3.09%) | 580,000 |
8 Sep 2020 | HKD | 0.495 | 0.495 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 562,000 |
7 Sep 2020 | HKD | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 940,000 |
4 Sep 2020 | HKD | 0.485 | 0.495 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 800,000 |
3 Sep 2020 | HKD | 0.495 | 0.51 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 1,220,000 |
2 Sep 2020 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 1,240,000 |
1 Sep 2020 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 480,000 |
31 Aug 2020 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 780,000 |
28 Aug 2020 | HKD | 0.49 | 0.65 | 0.465 | 0.52 | 0.52 | +0.02 (+4%) | 9,880,000 |
27 Aug 2020 | HKD | 0.5 | 0.51 | 0.485 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,120,000 |
26 Aug 2020 | HKD | 0.54 | 0.54 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 1,720,000 |
25 Aug 2020 | HKD | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 620,000 |
24 Aug 2020 | HKD | 0.57 | 0.57 | 0.52 | 0.56 | 0.56 | -0.01 (-1.75%) | 700,000 |
21 Aug 2020 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 980,000 |
20 Aug 2020 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 280,000 |
19 Aug 2020 | HKD | 0.54 | 0.65 | 0.54 | 0.59 | 0.59 | +0.01 (+1.72%) | 440,000 |
18 Aug 2020 | HKD | 0.66 | 0.66 | 0.52 | 0.58 | 0.58 | -0.07 (-10.77%) | 2,200,000 |
17 Aug 2020 | HKD | 0.63 | 0.7 | 0.62 | 0.65 | 0.65 | +0.03 (+4.84%) | 11,780,000 |
14 Aug 2020 | HKD | 0.495 | 0.73 | 0.485 | 0.62 | 0.62 | +0.12 (+24%) | 12,130,000 |
13 Aug 2020 | HKD | 0.495 | 0.5 | 0.48 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,620,000 |
12 Aug 2020 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | -0.01 (-1.92%) | 2,360,000 |
11 Aug 2020 | HKD | 0.54 | 0.55 | 0.5 | 0.52 | 0.52 | -0.03 (-5.45%) | 2,180,000 |
10 Aug 2020 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 900,000 |
7 Aug 2020 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,340,000 |
6 Aug 2020 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 680,000 |
5 Aug 2020 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 800,000 |
4 Aug 2020 | HKD | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | +0.01 (+1.72%) | 620,000 |