Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 280,000 |
25 Sep 2020 | HKD | 0.46 | 0.48 | 0.42 | 0.48 | 0.48 | +0.015 (+3.23%) | 892,000 |
24 Sep 2020 | HKD | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 400,000 |
23 Sep 2020 | HKD | 0.44 | 0.475 | 0.43 | 0.475 | 0.475 | 0.0 (0.0%) | 692,000 |
22 Sep 2020 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
21 Sep 2020 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 64,000 |
18 Sep 2020 | HKD | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.02 (-4.04%) | 464,000 |
17 Sep 2020 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
16 Sep 2020 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 728,000 |
15 Sep 2020 | HKD | 0.52 | 0.52 | 0.465 | 0.495 | 0.495 | -0.005 (-1%) | 296,000 |
14 Sep 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.02 (+4.17%) | 12,000 |
11 Sep 2020 | HKD | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | +0.03 (+6.67%) | 52,000 |
10 Sep 2020 | HKD | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | +0.07 (+18.42%) | 216,000 |
9 Sep 2020 | HKD | 0.44 | 0.445 | 0.36 | 0.38 | 0.38 | -0.03 (-7.32%) | 12,000 |
8 Sep 2020 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
7 Sep 2020 | HKD | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 100,000 |
4 Sep 2020 | HKD | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | +0.03 (+7.89%) | 144,000 |
3 Sep 2020 | HKD | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 0.0 (0.0%) | 284,000 |
2 Sep 2020 | HKD | 0.355 | 0.395 | 0.355 | 0.38 | 0.38 | +0.02 (+5.56%) | 424,000 |
1 Sep 2020 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
31 Aug 2020 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.01 (+2.86%) | 64,000 |
28 Aug 2020 | HKD | 0.335 | 0.35 | 0.335 | 0.35 | 0.35 | +0.02 (+6.06%) | 16,000 |
27 Aug 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
26 Aug 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
25 Aug 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
24 Aug 2020 | HKD | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 84,000 |
21 Aug 2020 | HKD | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.005 (+1.59%) | 84,000 |
20 Aug 2020 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
19 Aug 2020 | HKD | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 164,000 |
18 Aug 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 60,000 |