Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2020 | HKD | 0.42 | 0.42 | 0.33 | 0.405 | 0.405 | -0.005 (-1.22%) | 5,424,000 |
21 Aug 2020 | HKD | 0.405 | 0.48 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 1,104,000 |
20 Aug 2020 | HKD | 0.58 | 0.58 | 0.365 | 0.405 | 0.405 | -0.205 (-33.61%) | 3,912,000 |
19 Aug 2020 | HKD | 0.65 | 0.65 | 0.57 | 0.61 | 0.61 | -0.04 (-6.15%) | 168,000 |
18 Aug 2020 | HKD | 0.68 | 0.69 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,284,000 |
17 Aug 2020 | HKD | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 2,616,000 |
14 Aug 2020 | HKD | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | +0.02 (+3.17%) | 5,280,000 |
13 Aug 2020 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 5,940,000 |
12 Aug 2020 | HKD | 0.64 | 0.7 | 0.5 | 0.63 | 0.63 | 0.0 (0.0%) | 3,924,000 |
11 Aug 2020 | HKD | 0.64 | 0.69 | 0.59 | 0.63 | 0.63 | 0.0 (0.0%) | 1,056,000 |
10 Aug 2020 | HKD | 0.59 | 0.65 | 0.5 | 0.63 | 0.63 | +0.04 (+6.78%) | 1,452,000 |
7 Aug 2020 | HKD | 0.6 | 0.62 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 6,252,000 |
6 Aug 2020 | HKD | 0.64 | 0.66 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 7,068,000 |
5 Aug 2020 | HKD | 0.52 | 0.62 | 0.49 | 0.57 | 0.57 | +0.04 (+7.55%) | 1,512,000 |
4 Aug 2020 | HKD | 0.48 | 0.54 | 0.48 | 0.53 | 0.53 | +0.035 (+7.07%) | 924,000 |
3 Aug 2020 | HKD | 0.54 | 0.54 | 0.455 | 0.495 | 0.495 | -0.035 (-6.60%) | 3,204,000 |
31 Jul 2020 | HKD | 0.52 | 0.55 | 0.49 | 0.53 | 0.53 | +0.01 (+1.92%) | 684,000 |
30 Jul 2020 | HKD | 0.47 | 0.6 | 0.445 | 0.52 | 0.52 | +0.04 (+8.33%) | 3,084,000 |
29 Jul 2020 | HKD | 0.375 | 0.5 | 0.355 | 0.48 | 0.48 | +0.09 (+23.08%) | 2,004,000 |
28 Jul 2020 | HKD | 0.365 | 0.43 | 0.32 | 0.39 | 0.39 | -0.02 (-4.88%) | 1,800,000 |
27 Jul 2020 | HKD | 0.49 | 0.52 | 0.37 | 0.41 | 0.41 | -0.08 (-16.33%) | 5,076,000 |
24 Jul 2020 | HKD | 0.465 | 0.51 | 0.42 | 0.49 | 0.49 | +0.05 (+11.36%) | 4,728,000 |
23 Jul 2020 | HKD | 0.385 | 0.49 | 0.38 | 0.44 | 0.44 | +0.04 (+10%) | 7,596,000 |
22 Jul 2020 | HKD | 0.345 | 0.425 | 0.345 | 0.4 | 0.4 | +0.07 (+21.21%) | 3,684,000 |
21 Jul 2020 | HKD | 0.29 | 0.345 | 0.29 | 0.33 | 0.33 | +0.04 (+13.79%) | 5,652,000 |
20 Jul 2020 | HKD | 0.255 | 0.305 | 0.25 | 0.29 | 0.29 | +0.04 (+16.00%) | 3,456,000 |
17 Jul 2020 | HKD | 0.24 | 0.285 | 0.226 | 0.25 | 0.25 | +0.02 (+8.70%) | 7,800,000 |
16 Jul 2020 | HKD | 0.227 | 0.241 | 0.21 | 0.23 | 0.23 | +0.003 (+1.32%) | 9,372,000 |
15 Jul 2020 | HKD | 0.199 | 0.24 | 0.196 | 0.227 | 0.227 | +0.036 (+18.85%) | 16,368,000 |
14 Jul 2020 | HKD | 0.188 | 0.199 | 0.181 | 0.191 | 0.191 | +0.003 (+1.60%) | 288,000 |