Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.325 | 0.345 | 0.32 | 0.34 | 0.34 | +0.015 (+4.62%) | 2,840,000 |
31 Jul 2020 | HKD | 0.31 | 0.34 | 0.31 | 0.325 | 0.325 | 0.0 (0.0%) | 1,928,000 |
30 Jul 2020 | HKD | 0.33 | 0.35 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 2,288,000 |
29 Jul 2020 | HKD | 0.34 | 0.35 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 2,828,000 |
28 Jul 2020 | HKD | 0.34 | 0.35 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 3,808,000 |
27 Jul 2020 | HKD | 0.35 | 0.355 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 3,016,000 |
24 Jul 2020 | HKD | 0.35 | 0.36 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 5,276,000 |
23 Jul 2020 | HKD | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 4,112,000 |
22 Jul 2020 | HKD | 0.36 | 0.365 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 2,964,000 |
21 Jul 2020 | HKD | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | +0.01 (+2.86%) | 3,304,000 |
20 Jul 2020 | HKD | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 876,000 |
17 Jul 2020 | HKD | 0.345 | 0.365 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 4,260,000 |
16 Jul 2020 | HKD | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 3,084,000 |
15 Jul 2020 | HKD | 0.34 | 0.365 | 0.34 | 0.355 | 0.355 | +0.005 (+1.43%) | 7,108,000 |
14 Jul 2020 | HKD | 0.335 | 0.355 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 3,860,000 |
13 Jul 2020 | HKD | 0.34 | 0.35 | 0.335 | 0.35 | 0.35 | +0.005 (+1.45%) | 1,896,000 |
10 Jul 2020 | HKD | 0.36 | 0.36 | 0.335 | 0.345 | 0.345 | -0.015 (-4.17%) | 4,905,090 |
9 Jul 2020 | HKD | 0.36 | 0.36 | 0.345 | 0.36 | 0.36 | -0.01 (-2.70%) | 6,200,000 |
8 Jul 2020 | HKD | 0.365 | 0.37 | 0.355 | 0.37 | 0.37 | 0.0 (0.0%) | 2,568,000 |
7 Jul 2020 | HKD | 0.37 | 0.37 | 0.355 | 0.37 | 0.37 | -0.005 (-1.33%) | 5,716,000 |
6 Jul 2020 | HKD | 0.375 | 0.385 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 7,048,000 |
3 Jul 2020 | HKD | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 2,200,000 |
2 Jul 2020 | HKD | 0.365 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 1,172,000 |
30 Jun 2020 | HKD | 0.365 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 136,000 |
29 Jun 2020 | HKD | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 216,000 |
26 Jun 2020 | HKD | 0.365 | 0.375 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 2,568,000 |
24 Jun 2020 | HKD | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 720,000 |
23 Jun 2020 | HKD | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 388,000 |
22 Jun 2020 | HKD | 0.37 | 0.37 | 0.345 | 0.37 | 0.37 | -0.005 (-1.33%) | 4,752,250 |
19 Jun 2020 | HKD | 0.365 | 0.39 | 0.36 | 0.375 | 0.375 | +0.01 (+2.74%) | 7,836,000 |