Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | HKD | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 800,000 |
14 Sep 2020 | HKD | 0.265 | 0.29 | 0.26 | 0.29 | 0.29 | +0.01 (+3.57%) | 620,000 |
11 Sep 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
10 Sep 2020 | HKD | 0.28 | 0.3 | 0.265 | 0.28 | 0.28 | 0.0 (0.0%) | 1,000 |
9 Sep 2020 | HKD | 0.265 | 0.28 | 0.26 | 0.28 | 0.28 | 0.0 (0.0%) | 420,000 |
8 Sep 2020 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | 0.0 (0.0%) | 595,000 |
7 Sep 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 345,111 |
4 Sep 2020 | HKD | 0.28 | 0.3 | 0.26 | 0.295 | 0.295 | +0.015 (+5.36%) | 1,545,000 |
3 Sep 2020 | HKD | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +0.015 (+5.66%) | 117,000 |
2 Sep 2020 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 200,000 |
1 Sep 2020 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 482,000 |
31 Aug 2020 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 100,000 |
28 Aug 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 225,000 |
27 Aug 2020 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,085,000 |
26 Aug 2020 | HKD | 0.275 | 0.275 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 913,000 |
25 Aug 2020 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 305,000 |
24 Aug 2020 | HKD | 0.275 | 0.275 | 0.265 | 0.275 | 0.275 | -0.01 (-3.51%) | 1,070,000 |
21 Aug 2020 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 135,000 |
20 Aug 2020 | HKD | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | -0.005 (-1.64%) | 815,000 |
19 Aug 2020 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
18 Aug 2020 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
17 Aug 2020 | HKD | 0.295 | 0.31 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 720,000 |
14 Aug 2020 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | +0.015 (+5.36%) | 5,000 |
13 Aug 2020 | HKD | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 410,000 |
12 Aug 2020 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 210,000 |
11 Aug 2020 | HKD | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -0.01 (-3.45%) | 3,050,000 |
10 Aug 2020 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 60,000 |
7 Aug 2020 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
6 Aug 2020 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 220,000 |
5 Aug 2020 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 70,000 |