Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.072 | 0.074 | 0.07 | 0.074 | 5.92 | 0.0 (0.0%) | 232,000 |
31 Jul 2020 | HKD | 0.071 | 0.075 | 0.062 | 0.074 | 5.92 | -0.001 (-1.33%) | 4,432,000 |
30 Jul 2020 | HKD | 0.075 | 0.075 | 0.075 | 0.075 | 6 | 0.0 (0.0%) | 440,000 |
29 Jul 2020 | HKD | 0.075 | 0.075 | 0.075 | 0.075 | 6 | -0.005 (-6.25%) | 616,000 |
28 Jul 2020 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 6.4 | 0.0 (0.0%) | 0 |
27 Jul 2020 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 6.4 | +0.005 (+6.67%) | 0 |
24 Jul 2020 | HKD | 0.071 | 0.075 | 0.07 | 0.075 | 6 | -0.003 (-3.85%) | 760,000 |
23 Jul 2020 | HKD | 0.077 | 0.078 | 0.077 | 0.078 | 6.24 | +0.002 (+2.63%) | 840,000 |
22 Jul 2020 | HKD | 0.076 | 0.076 | 0.076 | 0.076 | 6.08 | 0.0 (0.0%) | 1,088,000 |
21 Jul 2020 | HKD | 0.077 | 0.077 | 0.074 | 0.076 | 6.08 | -0.003 (-3.80%) | 520,000 |
20 Jul 2020 | HKD | 0.077 | 0.084 | 0.077 | 0.079 | 6.32 | +0.006 (+8.22%) | 494,000 |
17 Jul 2020 | HKD | 0.076 | 0.084 | 0.071 | 0.073 | 5.84 | +0.002 (+2.82%) | 7,376,000 |
16 Jul 2020 | HKD | 0.073 | 0.073 | 0.071 | 0.071 | 5.68 | -0.003 (-4.05%) | 1,640,000 |
15 Jul 2020 | HKD | 0.076 | 0.082 | 0.072 | 0.074 | 5.92 | -0.003 (-3.90%) | 928,000 |
14 Jul 2020 | HKD | 0.071 | 0.084 | 0.071 | 0.077 | 6.16 | +0.006 (+8.45%) | 520,000 |
13 Jul 2020 | HKD | 0.072 | 0.079 | 0.07 | 0.071 | 5.68 | -0.001 (-1.39%) | 7,552,000 |
10 Jul 2020 | HKD | 0.073 | 0.073 | 0.071 | 0.072 | 5.76 | -0.007 (-8.86%) | 200,000 |
9 Jul 2020 | HKD | 0.076 | 0.08 | 0.076 | 0.079 | 6.32 | +0.003 (+3.95%) | 1,472,000 |
8 Jul 2020 | HKD | 0.075 | 0.076 | 0.075 | 0.076 | 6.08 | +0.004 (+5.56%) | 424,000 |
7 Jul 2020 | HKD | 0.071 | 0.076 | 0.071 | 0.072 | 5.76 | +0.001 (+1.41%) | 338,000 |
6 Jul 2020 | HKD | 0.08 | 0.08 | 0.071 | 0.071 | 5.68 | 0.0 (0.0%) | 480,000 |
3 Jul 2020 | HKD | 0.071 | 0.074 | 0.066 | 0.071 | 5.68 | -0.005 (-6.58%) | 2,880,000 |
2 Jul 2020 | HKD | 0.076 | 0.076 | 0.076 | 0.076 | 6.08 | -0.002 (-2.56%) | 200,000 |
30 Jun 2020 | HKD | 0.078 | 0.078 | 0.076 | 0.078 | 6.24 | 0.0 (0.0%) | 72,000 |
29 Jun 2020 | HKD | 0.08 | 0.08 | 0.078 | 0.078 | 6.24 | -0.008 (-9.30%) | 232,000 |
26 Jun 2020 | HKD | 0.089 | 0.089 | 0.082 | 0.086 | 6.88 | -0.003 (-3.37%) | 880,000 |
24 Jun 2020 | HKD | 0.073 | 0.089 | 0.073 | 0.089 | 7.12 | +0.015 (+20.27%) | 6,392,000 |
23 Jun 2020 | HKD | 0.07 | 0.074 | 0.07 | 0.074 | 5.92 | 0.0 (0.0%) | 1,072,000 |
22 Jun 2020 | HKD | 0.073 | 0.074 | 0.07 | 0.074 | 5.92 | -0.001 (-1.33%) | 656,000 |
19 Jun 2020 | HKD | 0.074 | 0.077 | 0.071 | 0.075 | 6 | -0.002 (-2.60%) | 2,312,000 |