Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.085 | 0.085 | 0.083 | 0.085 | 0.85 | 0.0 (0.0%) | 180,000 |
31 Jul 2020 | HKD | 0.085 | 0.089 | 0.085 | 0.085 | 0.85 | -0.004 (-4.49%) | 780,000 |
30 Jul 2020 | HKD | 0.09 | 0.09 | 0.086 | 0.089 | 0.89 | +0.001 (+1.14%) | 150,000 |
29 Jul 2020 | HKD | 0.094 | 0.094 | 0.088 | 0.088 | 0.88 | -0.015 (-14.56%) | 1,060,000 |
28 Jul 2020 | HKD | 0.095 | 0.103 | 0.09 | 0.103 | 1.03 | +0.003 (+3%) | 665,000 |
27 Jul 2020 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 1 | 0.0 (0.0%) | 0 |
24 Jul 2020 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 1 | 0.0 (0.0%) | 0 |
23 Jul 2020 | HKD | 0.098 | 0.1 | 0.098 | 0.1 | 1 | 0.0 (0.0%) | 365,000 |
22 Jul 2020 | HKD | 0.101 | 0.101 | 0.097 | 0.1 | 1 | -0.006 (-5.66%) | 315,000 |
21 Jul 2020 | HKD | 0.11 | 0.11 | 0.101 | 0.106 | 1.06 | -0.004 (-3.64%) | 690,000 |
20 Jul 2020 | HKD | 0.115 | 0.115 | 0.101 | 0.11 | 1.1 | -0.009 (-7.56%) | 175,000 |
17 Jul 2020 | HKD | 0.115 | 0.12 | 0.115 | 0.119 | 1.19 | 0.0 (0.0%) | 205,000 |
16 Jul 2020 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 1.19 | 0.0 (0.0%) | 0 |
15 Jul 2020 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 1.19 | -0.007 (-5.56%) | 15,000 |
14 Jul 2020 | HKD | 0.112 | 0.126 | 0.11 | 0.126 | 1.26 | +0.006 (+5%) | 290,000 |
13 Jul 2020 | HKD | 0.115 | 0.12 | 0.115 | 0.12 | 1.2 | 0.0 (0.0%) | 55,000 |
10 Jul 2020 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | 0.0 (0.0%) | 0 |
9 Jul 2020 | HKD | 0.115 | 0.12 | 0.115 | 0.12 | 1.2 | -0.002 (-1.64%) | 205,000 |
8 Jul 2020 | HKD | 0.122 | 0.129 | 0.122 | 0.122 | 1.22 | 0.0 (0.0%) | 105,000 |
7 Jul 2020 | HKD | 0.129 | 0.129 | 0.117 | 0.122 | 1.22 | +0.001 (+0.83%) | 55,000 |
6 Jul 2020 | HKD | 0.113 | 0.121 | 0.112 | 0.121 | 1.21 | -0.002 (-1.63%) | 275,000 |
3 Jul 2020 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 1.23 | 0.0 (0.0%) | 0 |
2 Jul 2020 | HKD | 0.115 | 0.123 | 0.114 | 0.123 | 1.23 | -0.002 (-1.60%) | 205,000 |
30 Jun 2020 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 1.25 | -0.002 (-1.57%) | 0 |
29 Jun 2020 | HKD | 0.126 | 0.127 | 0.125 | 0.127 | 1.27 | 0.0 (0.0%) | 35,000 |
26 Jun 2020 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 1.27 | 0.0 (0.0%) | 0 |
24 Jun 2020 | HKD | 0.117 | 0.127 | 0.117 | 0.127 | 1.27 | +0.001 (+0.79%) | 20,000 |
23 Jun 2020 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 1.26 | +0.004 (+3.28%) | 5,000 |
22 Jun 2020 | HKD | 0.119 | 0.122 | 0.116 | 0.122 | 1.22 | -0.016 (-11.59%) | 125,000 |
19 Jun 2020 | HKD | 0.115 | 0.138 | 0.114 | 0.138 | 1.38 | +0.019 (+15.97%) | 120,000 |