Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +0.015 (+6.38%) | 170,000 |
11 Sep 2020 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.003 (-1.26%) | 100,000 |
10 Sep 2020 | HKD | 0.24 | 0.24 | 0.238 | 0.238 | 0.238 | +0.004 (+1.71%) | 150,000 |
9 Sep 2020 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | 0.0 (0.0%) | 0 |
8 Sep 2020 | HKD | 0.239 | 0.239 | 0.234 | 0.234 | 0.234 | -0.006 (-2.50%) | 560,000 |
7 Sep 2020 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 180,000 |
4 Sep 2020 | HKD | 0.24 | 0.248 | 0.24 | 0.24 | 0.24 | +0.01 (+4.35%) | 290,000 |
3 Sep 2020 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
2 Sep 2020 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 100,000 |
1 Sep 2020 | HKD | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 495,000 |
31 Aug 2020 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.011 (-4.56%) | 50,000 |
28 Aug 2020 | HKD | 0.245 | 0.245 | 0.229 | 0.241 | 0.241 | -0.009 (-3.60%) | 1,545,000 |
27 Aug 2020 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 5,000 |
26 Aug 2020 | HKD | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 3,210,000 |
25 Aug 2020 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 110,000 |
24 Aug 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
21 Aug 2020 | HKD | 0.245 | 0.265 | 0.245 | 0.26 | 0.26 | +0.025 (+10.64%) | 20,000 |
20 Aug 2020 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.02 (-7.84%) | 210,000 |
19 Aug 2020 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
18 Aug 2020 | HKD | 0.226 | 0.28 | 0.226 | 0.255 | 0.255 | +0.028 (+12.33%) | 420,000 |
17 Aug 2020 | HKD | 0.229 | 0.23 | 0.227 | 0.227 | 0.227 | +0.022 (+10.73%) | 70,000 |
14 Aug 2020 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | -0.009 (-4.21%) | 10,000 |
13 Aug 2020 | HKD | 0.214 | 0.214 | 0.214 | 0.214 | 0.214 | 0.0 (0.0%) | 0 |
12 Aug 2020 | HKD | 0.211 | 0.215 | 0.21 | 0.214 | 0.214 | -0.012 (-5.31%) | 250,000 |
11 Aug 2020 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 0.226 | 0.0 (0.0%) | 0 |
10 Aug 2020 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 0.226 | 0.0 (0.0%) | 0 |
7 Aug 2020 | HKD | 0.229 | 0.234 | 0.226 | 0.226 | 0.226 | +0.007 (+3.20%) | 595,000 |
6 Aug 2020 | HKD | 0.202 | 0.219 | 0.202 | 0.219 | 0.219 | +0.01 (+4.78%) | 175,000 |
5 Aug 2020 | HKD | 0.216 | 0.216 | 0.202 | 0.209 | 0.209 | -0.006 (-2.79%) | 165,000 |
4 Aug 2020 | HKD | 0.207 | 0.215 | 0.204 | 0.215 | 0.215 | -0.002 (-0.92%) | 445,000 |