Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.52 | 0.58 | 0.52 | 0.55 | 1.1 | +0.04 (+7.84%) | 156,500 |
31 Jul 2020 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 1.02 | -0.01 (-1.92%) | 25,000 |
30 Jul 2020 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 1.04 | +0.02 (+4%) | 5,000 |
29 Jul 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 1 | -0.02 (-3.85%) | 5,000 |
28 Jul 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 1.04 | 0.0 (0.0%) | 0 |
27 Jul 2020 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 1.04 | -0.03 (-5.45%) | 1,000 |
24 Jul 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 1.1 | +0.06 (+12.24%) | 75,500 |
23 Jul 2020 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.98 | -0.01 (-2%) | 135,000 |
22 Jul 2020 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 1 | -0.02 (-3.85%) | 90,500 |
21 Jul 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 1.04 | 0.0 (0.0%) | 0 |
20 Jul 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 1.04 | 0.0 (0.0%) | 0 |
17 Jul 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 1.04 | 0.0 (0.0%) | 0 |
16 Jul 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 1.04 | 0.0 (0.0%) | 0 |
15 Jul 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 1.04 | -0.02 (-3.70%) | 95,000 |
14 Jul 2020 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 1.08 | 0.0 (0.0%) | 61,710 |
13 Jul 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 1.08 | 0.0 (0.0%) | 0 |
10 Jul 2020 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 1.08 | 0.0 (0.0%) | 429,000 |
9 Jul 2020 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 1.08 | 0.0 (0.0%) | 26,000 |
8 Jul 2020 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 1.08 | 0.0 (0.0%) | 91,500 |
7 Jul 2020 | HKD | 0.53 | 0.55 | 0.52 | 0.54 | 1.08 | +0.01 (+1.89%) | 169,540 |
6 Jul 2020 | HKD | 0.54 | 0.58 | 0.53 | 0.53 | 1.06 | -0.01 (-1.85%) | 170,568 |
3 Jul 2020 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 1.08 | 0.0 (0.0%) | 171,000 |
2 Jul 2020 | HKD | 0.52 | 0.55 | 0.52 | 0.54 | 1.08 | -0.01 (-1.82%) | 50,000 |
30 Jun 2020 | HKD | 0.54 | 0.58 | 0.54 | 0.55 | 1.1 | +0.02 (+3.77%) | 234,500 |
29 Jun 2020 | HKD | 0.5 | 0.53 | 0.5 | 0.53 | 1.06 | -0.01 (-1.85%) | 112,500 |
26 Jun 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 1.08 | -0.01 (-1.82%) | 50,000 |
24 Jun 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 1.1 | +0.02 (+3.77%) | 50,000 |
23 Jun 2020 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 1.06 | -0.02 (-3.64%) | 20,000 |
22 Jun 2020 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 1.1 | +0.03 (+5.77%) | 10,500 |
19 Jun 2020 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 1.04 | +0.01 (+1.96%) | 2,500 |