Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 0.355 | 0.36 | 0.335 | 0.36 | 0.36 | +0.01 (+2.86%) | 490,000 |
11 Sep 2020 | HKD | 0.34 | 0.38 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 1,465,000 |
10 Sep 2020 | HKD | 0.35 | 0.37 | 0.295 | 0.35 | 0.35 | -0.03 (-7.89%) | 4,915,000 |
9 Sep 2020 | HKD | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | +0.04 (+11.76%) | 2,090,000 |
8 Sep 2020 | HKD | 0.34 | 0.345 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 930,000 |
7 Sep 2020 | HKD | 0.32 | 0.345 | 0.32 | 0.34 | 0.34 | +0.01 (+3.03%) | 1,270,000 |
4 Sep 2020 | HKD | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 320,000 |
3 Sep 2020 | HKD | 0.4 | 0.4 | 0.285 | 0.33 | 0.33 | 0.0 (0.0%) | 1,230,000 |
2 Sep 2020 | HKD | 0.315 | 0.345 | 0.27 | 0.33 | 0.33 | +0.01 (+3.13%) | 6,230,000 |
1 Sep 2020 | HKD | 0.33 | 0.345 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 85,000 |
31 Aug 2020 | HKD | 0.35 | 0.35 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 270,000 |
28 Aug 2020 | HKD | 0.335 | 0.34 | 0.315 | 0.315 | 0.315 | -0.02 (-5.97%) | 190,000 |
27 Aug 2020 | HKD | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | +0.005 (+1.52%) | 360,000 |
26 Aug 2020 | HKD | 0.34 | 0.345 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 250,000 |
25 Aug 2020 | HKD | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | -0.01 (-2.78%) | 435,000 |
24 Aug 2020 | HKD | 0.305 | 0.38 | 0.305 | 0.36 | 0.36 | +0.04 (+12.50%) | 3,035,000 |
21 Aug 2020 | HKD | 0.305 | 0.335 | 0.305 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,225,000 |
20 Aug 2020 | HKD | 0.33 | 0.34 | 0.305 | 0.325 | 0.325 | +0.025 (+8.33%) | 1,695,000 |
19 Aug 2020 | HKD | 0.3 | 0.325 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 1,000,000 |
18 Aug 2020 | HKD | 0.35 | 0.355 | 0.245 | 0.315 | 0.315 | -0.025 (-7.35%) | 5,440,000 |
17 Aug 2020 | HKD | 0.36 | 0.375 | 0.33 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,510,000 |
14 Aug 2020 | HKD | 0.32 | 0.38 | 0.305 | 0.35 | 0.35 | +0.05 (+16.67%) | 9,905,000 |
13 Aug 2020 | HKD | 0.29 | 0.32 | 0.255 | 0.3 | 0.3 | +0.055 (+22.45%) | 13,020,000 |
12 Aug 2020 | HKD | 0.241 | 0.28 | 0.222 | 0.245 | 0.245 | +0.034 (+16.11%) | 4,405,000 |
11 Aug 2020 | HKD | 0.166 | 0.24 | 0.166 | 0.211 | 0.211 | +0.043 (+25.60%) | 4,225,000 |
10 Aug 2020 | HKD | 0.155 | 0.183 | 0.155 | 0.168 | 0.168 | +0.008 (+5%) | 4,915,000 |
7 Aug 2020 | HKD | 0.15 | 0.168 | 0.15 | 0.16 | 0.16 | +0.005 (+3.23%) | 4,525,000 |
6 Aug 2020 | HKD | 0.163 | 0.164 | 0.155 | 0.155 | 0.155 | -0.003 (-1.90%) | 1,115,000 |
5 Aug 2020 | HKD | 0.154 | 0.16 | 0.149 | 0.158 | 0.158 | +0.009 (+6.04%) | 2,015,000 |
4 Aug 2020 | HKD | 0.16 | 0.16 | 0.149 | 0.149 | 0.149 | 0.0 (0.0%) | 780,000 |