Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2159 | -0.035 (-12.73%) | 15,000 |
14 Aug 2020 | HKD | 0.25 | 0.275 | 0.241 | 0.275 | 0.2474 | -0.015 (-5.17%) | 1,270,000 |
13 Aug 2020 | HKD | 0.315 | 0.315 | 0.28 | 0.29 | 0.2609 | -0.01 (-3.33%) | 1,045,000 |
12 Aug 2020 | HKD | 0.226 | 0.3 | 0.225 | 0.3 | 0.2699 | +0.025 (+9.09%) | 2,180,000 |
11 Aug 2020 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.2474 | -0.005 (-1.79%) | 1,620,000 |
10 Aug 2020 | HKD | 0.265 | 0.28 | 0.265 | 0.28 | 0.2519 | +0.005 (+1.82%) | 2,385,000 |
7 Aug 2020 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.2474 | -0.005 (-1.79%) | 10,000 |
6 Aug 2020 | HKD | 0.23 | 0.28 | 0.23 | 0.28 | 0.2519 | +0.07 (+33.33%) | 3,055,000 |
5 Aug 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.189 | 0.0 (0.0%) | 0 |
4 Aug 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.189 | 0.0 (0.0%) | 170,000 |
3 Aug 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.189 | 0.0 (0.0%) | 0 |
31 Jul 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.189 | 0.0 (0.0%) | 0 |
30 Jul 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.189 | 0.0 (0.0%) | 0 |
29 Jul 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.189 | 0.0 (0.0%) | 0 |
28 Jul 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.189 | 0.0 (0.0%) | 0 |
27 Jul 2020 | HKD | 0.209 | 0.21 | 0.209 | 0.21 | 0.189 | +0.003 (+1.45%) | 55,000 |
24 Jul 2020 | HKD | 0.2 | 0.208 | 0.2 | 0.207 | 0.1863 | -0.002 (-0.96%) | 60,000 |
23 Jul 2020 | HKD | 0.208 | 0.209 | 0.207 | 0.209 | 0.1881 | +0.001 (+0.48%) | 775,000 |
22 Jul 2020 | HKD | 0.108 | 0.21 | 0.108 | 0.208 | 0.1872 | -0.002 (-0.95%) | 1,190,000 |
21 Jul 2020 | HKD | 0.208 | 0.21 | 0.208 | 0.21 | 0.189 | +0.001 (+0.48%) | 155,000 |
20 Jul 2020 | HKD | 0.21 | 0.211 | 0.209 | 0.209 | 0.1881 | -0.001 (-0.48%) | 1,855,000 |
17 Jul 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.189 | 0.0 (0.0%) | 0 |
16 Jul 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.189 | 0.0 (0.0%) | 0 |
15 Jul 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.189 | 0.0 (0.0%) | 0 |
14 Jul 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.189 | 0.0 (0.0%) | 0 |
13 Jul 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.189 | 0.0 (0.0%) | 0 |
10 Jul 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.189 | 0.0 (0.0%) | 1,000,000 |
9 Jul 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.189 | 0.0 (0.0%) | 0 |
8 Jul 2020 | HKD | 0.209 | 0.21 | 0.209 | 0.21 | 0.189 | +0.02 (+10.53%) | 190,000 |
7 Jul 2020 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.171 | 0.0 (0.0%) | 0 |