Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.146 | 0.154 | 0.146 | 0.147 | 0.1373 | +0.004 (+2.80%) | 1,040,000 |
31 Jul 2020 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 0.1336 | -0.006 (-4.03%) | 160,000 |
30 Jul 2020 | HKD | 0.149 | 0.15 | 0.145 | 0.149 | 0.1392 | +0.006 (+4.20%) | 410,000 |
29 Jul 2020 | HKD | 0.139 | 0.145 | 0.136 | 0.143 | 0.1336 | +0.006 (+4.38%) | 1,060,000 |
28 Jul 2020 | HKD | 0.128 | 0.138 | 0.128 | 0.137 | 0.128 | +0.01 (+7.87%) | 280,000 |
27 Jul 2020 | HKD | 0.136 | 0.136 | 0.126 | 0.127 | 0.1186 | -0.009 (-6.62%) | 3,640,000 |
24 Jul 2020 | HKD | 0.134 | 0.144 | 0.134 | 0.136 | 0.127 | -0.002 (-1.45%) | 530,000 |
23 Jul 2020 | HKD | 0.138 | 0.148 | 0.138 | 0.138 | 0.1289 | +0.003 (+2.22%) | 880,000 |
22 Jul 2020 | HKD | 0.145 | 0.158 | 0.131 | 0.135 | 0.1261 | -0.01 (-6.90%) | 2,420,000 |
21 Jul 2020 | HKD | 0.13 | 0.15 | 0.13 | 0.145 | 0.1355 | +0.011 (+8.21%) | 1,140,000 |
20 Jul 2020 | HKD | 0.13 | 0.135 | 0.126 | 0.134 | 0.1252 | +0.005 (+3.88%) | 1,240,000 |
17 Jul 2020 | HKD | 0.119 | 0.13 | 0.119 | 0.129 | 0.1205 | +0.01 (+8.40%) | 4,460,000 |
16 Jul 2020 | HKD | 0.115 | 0.121 | 0.115 | 0.119 | 0.1112 | +0.012 (+11.21%) | 830,000 |
15 Jul 2020 | HKD | 0.115 | 0.115 | 0.107 | 0.107 | 0.1 | -0.013 (-10.83%) | 1,820,000 |
14 Jul 2020 | HKD | 0.124 | 0.124 | 0.113 | 0.12 | 0.1121 | -0.001 (-0.83%) | 1,340,000 |
13 Jul 2020 | HKD | 0.11 | 0.121 | 0.108 | 0.121 | 0.113 | +0.013 (+12.04%) | 2,750,000 |
10 Jul 2020 | HKD | 0.122 | 0.124 | 0.108 | 0.108 | 0.1009 | -0.014 (-11.48%) | 720,000 |
9 Jul 2020 | HKD | 0.107 | 0.124 | 0.105 | 0.122 | 0.114 | +0.016 (+15.09%) | 3,440,000 |
8 Jul 2020 | HKD | 0.114 | 0.114 | 0.1 | 0.106 | 0.099 | -0.005 (-4.50%) | 1,570,000 |
7 Jul 2020 | HKD | 0.114 | 0.115 | 0.11 | 0.111 | 0.1037 | +0.001 (+0.91%) | 890,000 |
6 Jul 2020 | HKD | 0.112 | 0.113 | 0.108 | 0.11 | 0.1028 | -0.002 (-1.79%) | 800,000 |
3 Jul 2020 | HKD | 0.117 | 0.117 | 0.112 | 0.112 | 0.1046 | 0.0 (0.0%) | 550,000 |
2 Jul 2020 | HKD | 0.115 | 0.118 | 0.112 | 0.112 | 0.1046 | -0.003 (-2.61%) | 600,000 |
30 Jun 2020 | HKD | 0.117 | 0.118 | 0.115 | 0.115 | 0.1074 | +0.002 (+1.77%) | 180,000 |
29 Jun 2020 | HKD | 0.119 | 0.12 | 0.111 | 0.113 | 0.1056 | +0.003 (+2.73%) | 1,190,000 |
26 Jun 2020 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.1028 | -0.005 (-4.35%) | 100,000 |
24 Jun 2020 | HKD | 0.11 | 0.115 | 0.11 | 0.115 | 0.1074 | +0.005 (+4.55%) | 200,000 |
23 Jun 2020 | HKD | 0.099 | 0.11 | 0.099 | 0.11 | 0.1028 | +0.007 (+6.80%) | 1,330,000 |
22 Jun 2020 | HKD | 0.11 | 0.118 | 0.103 | 0.103 | 0.0962 | -0.007 (-6.36%) | 400,000 |
19 Jun 2020 | HKD | 0.11 | 0.114 | 0.11 | 0.11 | 0.1028 | -0.005 (-4.35%) | 890,000 |