Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | HKD | 0.186 | 0.186 | 0.18 | 0.18 | 0.18 | -0.006 (-3.23%) | 360,000 |
18 Sep 2020 | HKD | 0.189 | 0.19 | 0.185 | 0.186 | 0.186 | -0.005 (-2.62%) | 500,000 |
17 Sep 2020 | HKD | 0.19 | 0.193 | 0.19 | 0.191 | 0.191 | -0.001 (-0.52%) | 2,160,000 |
16 Sep 2020 | HKD | 0.191 | 0.195 | 0.19 | 0.192 | 0.192 | +0.001 (+0.52%) | 690,000 |
15 Sep 2020 | HKD | 0.193 | 0.194 | 0.19 | 0.191 | 0.191 | -0.004 (-2.05%) | 750,000 |
14 Sep 2020 | HKD | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | -0.001 (-0.51%) | 1,200,000 |
11 Sep 2020 | HKD | 0.21 | 0.21 | 0.192 | 0.196 | 0.196 | -0.004 (-2%) | 4,070,000 |
10 Sep 2020 | HKD | 0.186 | 0.21 | 0.186 | 0.2 | 0.2 | +0.004 (+2.04%) | 14,580,000 |
9 Sep 2020 | HKD | 0.184 | 0.215 | 0.184 | 0.196 | 0.196 | +0.003 (+1.55%) | 15,940,000 |
8 Sep 2020 | HKD | 0.193 | 0.2 | 0.193 | 0.193 | 0.193 | 0.0 (0.0%) | 2,890,001 |
7 Sep 2020 | HKD | 0.187 | 0.195 | 0.184 | 0.193 | 0.193 | +0.008 (+4.32%) | 5,770,000 |
4 Sep 2020 | HKD | 0.182 | 0.189 | 0.18 | 0.185 | 0.185 | -0.002 (-1.07%) | 3,030,000 |
3 Sep 2020 | HKD | 0.195 | 0.195 | 0.185 | 0.187 | 0.187 | -0.009 (-4.59%) | 2,050,000 |
2 Sep 2020 | HKD | 0.173 | 0.214 | 0.173 | 0.196 | 0.196 | +0.019 (+10.73%) | 13,880,000 |
1 Sep 2020 | HKD | 0.18 | 0.184 | 0.175 | 0.177 | 0.177 | -0.004 (-2.21%) | 3,720,000 |
31 Aug 2020 | HKD | 0.186 | 0.192 | 0.181 | 0.181 | 0.181 | -0.005 (-2.69%) | 3,150,000 |
28 Aug 2020 | HKD | 0.192 | 0.196 | 0.185 | 0.186 | 0.186 | -0.006 (-3.13%) | 5,570,000 |
27 Aug 2020 | HKD | 0.208 | 0.208 | 0.191 | 0.192 | 0.192 | -0.016 (-7.69%) | 8,740,000 |
26 Aug 2020 | HKD | 0.208 | 0.222 | 0.206 | 0.208 | 0.208 | 0.0 (0.0%) | 7,090,000 |
25 Aug 2020 | HKD | 0.216 | 0.218 | 0.208 | 0.208 | 0.208 | -0.008 (-3.70%) | 5,830,000 |
24 Aug 2020 | HKD | 0.217 | 0.225 | 0.21 | 0.216 | 0.216 | -0.001 (-0.46%) | 4,200,000 |
21 Aug 2020 | HKD | 0.222 | 0.228 | 0.214 | 0.217 | 0.217 | -0.004 (-1.81%) | 5,430,000 |
20 Aug 2020 | HKD | 0.21 | 0.25 | 0.205 | 0.221 | 0.221 | +0.011 (+5.24%) | 42,400,000 |
19 Aug 2020 | HKD | 0.225 | 0.225 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 2,800,000 |
18 Aug 2020 | HKD | 0.219 | 0.245 | 0.205 | 0.215 | 0.215 | +0.003 (+1.42%) | 24,270,000 |
17 Aug 2020 | HKD | 0.23 | 0.255 | 0.2 | 0.212 | 0.212 | -0.026 (-10.92%) | 23,060,001 |
14 Aug 2020 | HKD | 0.24 | 0.275 | 0.221 | 0.238 | 0.238 | +0.003 (+1.28%) | 49,930,000 |
13 Aug 2020 | HKD | 0.385 | 0.39 | 0.203 | 0.235 | 0.235 | -0.165 (-41.25%) | 121,380,000 |
12 Aug 2020 | HKD | 0.47 | 0.6 | 0.25 | 0.4 | 0.4 | +0.035 (+9.59%) | 402,391,001 |
11 Aug 2020 | HKD | 0.146 | 0.475 | 0.146 | 0.365 | 0.365 | +0.21 (+135.48%) | 304,091,001 |