Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | HKD | 0.27 | 0.345 | 0.27 | 0.345 | 0.345 | +0.055 (+18.97%) | 1,565,000 |
14 Aug 2020 | HKD | 0.275 | 0.295 | 0.275 | 0.29 | 0.29 | +0.03 (+11.54%) | 1,215,000 |
13 Aug 2020 | HKD | 0.248 | 0.27 | 0.234 | 0.26 | 0.26 | +0.019 (+7.88%) | 1,160,000 |
12 Aug 2020 | HKD | 0.241 | 0.241 | 0.241 | 0.241 | 0.241 | -0.007 (-2.82%) | 325,000 |
11 Aug 2020 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | -0.007 (-2.75%) | 30,000 |
10 Aug 2020 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
7 Aug 2020 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 265,000 |
6 Aug 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 100,000 |
5 Aug 2020 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 120,000 |
4 Aug 2020 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 65,000 |
3 Aug 2020 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | -0.01 (-3.51%) | 10,000 |
31 Jul 2020 | HKD | 0.305 | 0.335 | 0.285 | 0.285 | 0.285 | +0.01 (+3.64%) | 60,000 |
30 Jul 2020 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | -0.05 (-15.38%) | 10,000 |
29 Jul 2020 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
28 Jul 2020 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
27 Jul 2020 | HKD | 0.31 | 0.33 | 0.31 | 0.325 | 0.325 | +0.02 (+6.56%) | 250,000 |
24 Jul 2020 | HKD | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.03 (-8.96%) | 55,000 |
23 Jul 2020 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |
22 Jul 2020 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |
21 Jul 2020 | HKD | 0.315 | 0.345 | 0.315 | 0.335 | 0.335 | +0.005 (+1.52%) | 555,000 |
20 Jul 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
17 Jul 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 5,000 |
16 Jul 2020 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
15 Jul 2020 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | +0.02 (+6.15%) | 120,000 |
14 Jul 2020 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
13 Jul 2020 | HKD | 0.34 | 0.35 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 135,000 |
10 Jul 2020 | HKD | 0.325 | 0.35 | 0.325 | 0.33 | 0.33 | +0.01 (+3.13%) | 245,000 |
9 Jul 2020 | HKD | 0.33 | 0.35 | 0.31 | 0.32 | 0.32 | -0.03 (-8.57%) | 275,000 |
8 Jul 2020 | HKD | 0.32 | 0.35 | 0.315 | 0.35 | 0.35 | +0.015 (+4.48%) | 130,000 |
7 Jul 2020 | HKD | 0.305 | 0.35 | 0.305 | 0.335 | 0.335 | +0.01 (+3.08%) | 510,000 |