Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2020 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 465,000 |
3 Aug 2020 | HKD | 0.305 | 0.31 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 870,000 |
31 Jul 2020 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 15,800 |
30 Jul 2020 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 80,000 |
29 Jul 2020 | HKD | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 550,000 |
28 Jul 2020 | HKD | 0.3 | 0.315 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 859,635 |
27 Jul 2020 | HKD | 0.3 | 0.315 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 85,000 |
24 Jul 2020 | HKD | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 305,000 |
23 Jul 2020 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 277,000 |
22 Jul 2020 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 360,000 |
21 Jul 2020 | HKD | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 350,000 |
20 Jul 2020 | HKD | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 235,000 |
17 Jul 2020 | HKD | 0.315 | 0.32 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 515,000 |
16 Jul 2020 | HKD | 0.32 | 0.32 | 0.3 | 0.315 | 0.315 | -0.005 (-1.56%) | 535,000 |
15 Jul 2020 | HKD | 0.31 | 0.325 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 661,400 |
14 Jul 2020 | HKD | 0.305 | 0.32 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 597,000 |
13 Jul 2020 | HKD | 0.3 | 0.31 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 1,970,000 |
10 Jul 2020 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 495,000 |
9 Jul 2020 | HKD | 0.295 | 0.305 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 290,000 |
8 Jul 2020 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 120,000 |
7 Jul 2020 | HKD | 0.31 | 0.31 | 0.29 | 0.295 | 0.295 | -0.015 (-4.84%) | 1,416,000 |
6 Jul 2020 | HKD | 0.295 | 0.31 | 0.295 | 0.31 | 0.31 | +0.005 (+1.64%) | 261,400 |
3 Jul 2020 | HKD | 0.31 | 0.31 | 0.29 | 0.305 | 0.305 | -0.005 (-1.61%) | 2,546,000 |
2 Jul 2020 | HKD | 0.325 | 0.325 | 0.305 | 0.31 | 0.31 | -0.015 (-4.62%) | 2,065,000 |
30 Jun 2020 | HKD | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 1,680,447 |
29 Jun 2020 | HKD | 0.33 | 0.33 | 0.29 | 0.315 | 0.315 | -0.015 (-4.55%) | 1,795,000 |
26 Jun 2020 | HKD | 0.285 | 0.37 | 0.285 | 0.33 | 0.33 | +0.045 (+15.79%) | 8,566,223 |
24 Jun 2020 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 995,000 |
23 Jun 2020 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 58,500 |
22 Jun 2020 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 430,000 |