Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.236 | 0.25 | 0.236 | 0.243 | 0.243 | +0.004 (+1.67%) | 205,000 |
31 Jul 2020 | HKD | 0.242 | 0.242 | 0.239 | 0.239 | 0.239 | 0.0 (0.0%) | 55,000 |
30 Jul 2020 | HKD | 0.26 | 0.26 | 0.239 | 0.239 | 0.239 | +0.001 (+0.42%) | 135,000 |
29 Jul 2020 | HKD | 0.236 | 0.24 | 0.227 | 0.238 | 0.238 | 0.0 (0.0%) | 455,000 |
28 Jul 2020 | HKD | 0.237 | 0.24 | 0.233 | 0.238 | 0.238 | -0.006 (-2.46%) | 450,000 |
27 Jul 2020 | HKD | 0.244 | 0.244 | 0.24 | 0.244 | 0.244 | -0.005 (-2.01%) | 265,000 |
24 Jul 2020 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | -0.001 (-0.40%) | 5,000 |
23 Jul 2020 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | +0.002 (+0.81%) | 110,000 |
22 Jul 2020 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
21 Jul 2020 | HKD | 0.25 | 0.25 | 0.246 | 0.248 | 0.248 | -0.007 (-2.75%) | 220,000 |
20 Jul 2020 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 365,000 |
17 Jul 2020 | HKD | 0.246 | 0.255 | 0.238 | 0.255 | 0.255 | +0.01 (+4.08%) | 1,115,000 |
16 Jul 2020 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.004 (-1.61%) | 0 |
15 Jul 2020 | HKD | 0.246 | 0.249 | 0.244 | 0.249 | 0.249 | +0.003 (+1.22%) | 425,000 |
14 Jul 2020 | HKD | 0.255 | 0.255 | 0.245 | 0.246 | 0.246 | -0.004 (-1.60%) | 340,000 |
13 Jul 2020 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 730,000 |
10 Jul 2020 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 330,000 |
9 Jul 2020 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 575,000 |
8 Jul 2020 | HKD | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 765,000 |
7 Jul 2020 | HKD | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 2,120,000 |
6 Jul 2020 | HKD | 0.265 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 595,000 |
3 Jul 2020 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 265,000 |
2 Jul 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 670,000 |
30 Jun 2020 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 560,000 |
29 Jun 2020 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.012 (+4.84%) | 1,155,000 |
26 Jun 2020 | HKD | 0.265 | 0.265 | 0.23 | 0.248 | 0.248 | -0.017 (-6.42%) | 2,255,000 |
24 Jun 2020 | HKD | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 260,000 |
23 Jun 2020 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,450,000 |
22 Jun 2020 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 225,000 |
19 Jun 2020 | HKD | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 1,200,000 |