Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 240,000 |
31 Jul 2020 | HKD | 0.315 | 0.335 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 730,000 |
30 Jul 2020 | HKD | 0.335 | 0.34 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 720,000 |
29 Jul 2020 | HKD | 0.33 | 0.34 | 0.315 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,350,000 |
28 Jul 2020 | HKD | 0.315 | 0.34 | 0.305 | 0.33 | 0.33 | +0.02 (+6.45%) | 1,680,000 |
27 Jul 2020 | HKD | 0.315 | 0.315 | 0.295 | 0.31 | 0.31 | -0.005 (-1.59%) | 870,000 |
24 Jul 2020 | HKD | 0.315 | 0.365 | 0.3 | 0.315 | 0.315 | -0.025 (-7.35%) | 4,970,000 |
23 Jul 2020 | HKD | 0.355 | 0.375 | 0.32 | 0.34 | 0.34 | -0.03 (-8.11%) | 4,710,000 |
22 Jul 2020 | HKD | 0.32 | 0.41 | 0.32 | 0.37 | 0.37 | +0.055 (+17.46%) | 17,830,000 |
21 Jul 2020 | HKD | 0.235 | 0.315 | 0.235 | 0.315 | 0.315 | +0.08 (+34.04%) | 8,100,000 |
20 Jul 2020 | HKD | 0.221 | 0.235 | 0.221 | 0.235 | 0.235 | 0.0 (0.0%) | 320,000 |
17 Jul 2020 | HKD | 0.23 | 0.239 | 0.229 | 0.235 | 0.235 | +0.001 (+0.43%) | 340,000 |
16 Jul 2020 | HKD | 0.235 | 0.235 | 0.23 | 0.234 | 0.234 | -0.001 (-0.43%) | 120,000 |
15 Jul 2020 | HKD | 0.232 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 730,000 |
14 Jul 2020 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 130,000 |
13 Jul 2020 | HKD | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 980,000 |
10 Jul 2020 | HKD | 0.223 | 0.225 | 0.223 | 0.225 | 0.225 | +0.002 (+0.90%) | 160,000 |
9 Jul 2020 | HKD | 0.228 | 0.228 | 0.22 | 0.223 | 0.223 | -0.002 (-0.89%) | 400,000 |
8 Jul 2020 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
7 Jul 2020 | HKD | 0.215 | 0.225 | 0.212 | 0.225 | 0.225 | +0.008 (+3.69%) | 250,000 |
6 Jul 2020 | HKD | 0.22 | 0.228 | 0.217 | 0.217 | 0.217 | -0.002 (-0.91%) | 170,000 |
3 Jul 2020 | HKD | 0.222 | 0.222 | 0.219 | 0.219 | 0.219 | -0.011 (-4.78%) | 110,000 |
2 Jul 2020 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 190,000 |
30 Jun 2020 | HKD | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | +0.012 (+5.50%) | 360,000 |
29 Jun 2020 | HKD | 0.216 | 0.218 | 0.215 | 0.218 | 0.218 | -0.004 (-1.80%) | 110,000 |
26 Jun 2020 | HKD | 0.22 | 0.222 | 0.22 | 0.222 | 0.222 | -0.008 (-3.48%) | 110,000 |
24 Jun 2020 | HKD | 0.239 | 0.239 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 550,000 |
23 Jun 2020 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
22 Jun 2020 | HKD | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 520,000 |
19 Jun 2020 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 190,000 |