Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2020 | HKD | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 14,000 |
22 Sep 2020 | HKD | 0.48 | 0.54 | 0.48 | 0.54 | 0.54 | -0.02 (-3.57%) | 6,000 |
21 Sep 2020 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
18 Sep 2020 | HKD | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | -0.01 (-1.75%) | 10,000 |
17 Sep 2020 | HKD | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | -0.01 (-1.72%) | 142,000 |
16 Sep 2020 | HKD | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | +0.03 (+5.45%) | 220,000 |
15 Sep 2020 | HKD | 0.7 | 0.7 | 0.47 | 0.55 | 0.55 | 0.0 (0.0%) | 520,000 |
14 Sep 2020 | HKD | 0.475 | 0.65 | 0.46 | 0.55 | 0.55 | +0.09 (+19.57%) | 1,814,000 |
11 Sep 2020 | HKD | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 104,000 |
10 Sep 2020 | HKD | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 928,000 |
9 Sep 2020 | HKD | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | -0.01 (-2.08%) | 676,000 |
8 Sep 2020 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.03 (+6.67%) | 324,000 |
7 Sep 2020 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 390,000 |
4 Sep 2020 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
3 Sep 2020 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
2 Sep 2020 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
1 Sep 2020 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
31 Aug 2020 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
28 Aug 2020 | HKD | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 110,000 |
27 Aug 2020 | HKD | 0.465 | 0.495 | 0.46 | 0.48 | 0.48 | -0.02 (-4%) | 230,000 |
26 Aug 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 0 |
25 Aug 2020 | HKD | 0.46 | 0.495 | 0.46 | 0.495 | 0.495 | +0.005 (+1.02%) | 28,000 |
24 Aug 2020 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
21 Aug 2020 | HKD | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | +0.02 (+4.26%) | 20,000 |
20 Aug 2020 | HKD | 0.47 | 0.49 | 0.43 | 0.47 | 0.47 | -0.025 (-5.05%) | 216,000 |
19 Aug 2020 | HKD | 0.48 | 0.52 | 0.46 | 0.495 | 0.495 | +0.035 (+7.61%) | 58,000 |
18 Aug 2020 | HKD | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | -0.035 (-7.07%) | 10,000 |
17 Aug 2020 | HKD | 0.45 | 0.5 | 0.44 | 0.495 | 0.495 | -0.005 (-1%) | 376,000 |
14 Aug 2020 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 4,000 |
13 Aug 2020 | HKD | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 6,000 |