Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 1.06 | 0.0 (0.0%) | 5,000 |
11 Sep 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 1.06 | +0.02 (+3.92%) | 30,000 |
10 Sep 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 1.02 | 0.0 (0.0%) | 0 |
9 Sep 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 1.02 | -0.04 (-7.27%) | 1,500 |
8 Sep 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 1.1 | -0.01 (-1.79%) | 50,000 |
7 Sep 2020 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 1.12 | +0.02 (+3.70%) | 173,000 |
4 Sep 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 1.08 | -0.02 (-3.57%) | 20,000 |
3 Sep 2020 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 1.12 | 0.0 (0.0%) | 40,000 |
2 Sep 2020 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 1.12 | -0.02 (-3.45%) | 400,700 |
1 Sep 2020 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 1.16 | +0.03 (+5.45%) | 40,000 |
31 Aug 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 1.1 | 0.0 (0.0%) | 56,800 |
28 Aug 2020 | HKD | 0.52 | 0.56 | 0.52 | 0.55 | 1.1 | +0.04 (+7.84%) | 281,500 |
27 Aug 2020 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 1.02 | -0.02 (-3.77%) | 15,000 |
26 Aug 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 1.06 | 0.0 (0.0%) | 0 |
25 Aug 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 1.06 | +0.03 (+6%) | 4,000 |
24 Aug 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0 (0.0%) | 0 |
21 Aug 2020 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 1 | -0.02 (-3.85%) | 53,400 |
20 Aug 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 1.04 | 0.0 (0.0%) | 5,000 |
19 Aug 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 1.04 | 0.0 (0.0%) | 0 |
18 Aug 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 1.04 | 0.0 (0.0%) | 1,500 |
17 Aug 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 1.04 | 0.0 (0.0%) | 2,500 |
14 Aug 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 1.04 | +0.02 (+4%) | 34,000 |
13 Aug 2020 | HKD | 0.53 | 0.53 | 0.5 | 0.5 | 1 | -0.02 (-3.85%) | 107,000 |
12 Aug 2020 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 1.04 | +0.01 (+1.96%) | 5,500 |
11 Aug 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 1.02 | +0.01 (+2%) | 5,014 |
10 Aug 2020 | HKD | 0.53 | 0.54 | 0.5 | 0.5 | 1 | -0.03 (-5.66%) | 127,390 |
7 Aug 2020 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 1.06 | +0.02 (+3.92%) | 25,170 |
6 Aug 2020 | HKD | 0.5 | 0.54 | 0.5 | 0.51 | 1.02 | +0.01 (+2%) | 36,000 |
5 Aug 2020 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 1 | -0.04 (-7.41%) | 16,000 |
4 Aug 2020 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 1.08 | -0.01 (-1.82%) | 63,200 |