Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 0.125 | 0.129 | 0.116 | 0.121 | 1.21 | -0.004 (-3.20%) | 4,360,000 |
11 Sep 2020 | HKD | 0.118 | 0.128 | 0.118 | 0.125 | 1.25 | +0.007 (+5.93%) | 3,230,000 |
10 Sep 2020 | HKD | 0.12 | 0.13 | 0.118 | 0.118 | 1.18 | +0.002 (+1.72%) | 3,430,000 |
9 Sep 2020 | HKD | 0.124 | 0.124 | 0.112 | 0.116 | 1.16 | -0.009 (-7.20%) | 3,660,000 |
8 Sep 2020 | HKD | 0.15 | 0.151 | 0.11 | 0.125 | 1.25 | -0.024 (-16.11%) | 26,940,000 |
7 Sep 2020 | HKD | 0.162 | 0.162 | 0.143 | 0.149 | 1.49 | -0.006 (-3.87%) | 11,390,000 |
4 Sep 2020 | HKD | 0.16 | 0.16 | 0.15 | 0.155 | 1.55 | -0.009 (-5.49%) | 14,770,000 |
3 Sep 2020 | HKD | 0.265 | 0.41 | 0.141 | 0.164 | 1.64 | -0.096 (-36.92%) | 284,609,969 |
2 Sep 2020 | HKD | 0.218 | 0.26 | 0.21 | 0.26 | 2.6 | +0.045 (+20.93%) | 58,240,000 |
1 Sep 2020 | HKD | 0.204 | 0.218 | 0.198 | 0.215 | 2.15 | +0.002 (+0.94%) | 4,290,000 |
31 Aug 2020 | HKD | 0.184 | 0.222 | 0.183 | 0.213 | 2.13 | +0.036 (+20.34%) | 13,750,000 |
28 Aug 2020 | HKD | 0.174 | 0.182 | 0.174 | 0.177 | 1.77 | +0.001 (+0.57%) | 1,940,000 |
27 Aug 2020 | HKD | 0.173 | 0.182 | 0.173 | 0.176 | 1.76 | -0.008 (-4.35%) | 1,240,000 |
26 Aug 2020 | HKD | 0.184 | 0.184 | 0.18 | 0.184 | 1.84 | 0.0 (0.0%) | 3,340,000 |
25 Aug 2020 | HKD | 0.18 | 0.184 | 0.175 | 0.184 | 1.84 | +0.004 (+2.22%) | 1,580,000 |
24 Aug 2020 | HKD | 0.172 | 0.185 | 0.172 | 0.18 | 1.8 | +0.002 (+1.12%) | 3,910,000 |
21 Aug 2020 | HKD | 0.17 | 0.178 | 0.17 | 0.178 | 1.78 | +0.004 (+2.30%) | 17,190,000 |
20 Aug 2020 | HKD | 0.169 | 0.176 | 0.165 | 0.174 | 1.74 | +0.001 (+0.58%) | 2,020,000 |
19 Aug 2020 | HKD | 0.169 | 0.174 | 0.169 | 0.173 | 1.73 | -0.002 (-1.14%) | 1,210,000 |
18 Aug 2020 | HKD | 0.177 | 0.185 | 0.175 | 0.175 | 1.75 | -0.002 (-1.13%) | 5,760,000 |
17 Aug 2020 | HKD | 0.171 | 0.181 | 0.166 | 0.177 | 1.77 | +0.006 (+3.51%) | 11,560,000 |
14 Aug 2020 | HKD | 0.174 | 0.175 | 0.17 | 0.171 | 1.71 | +0.003 (+1.79%) | 6,720,000 |
13 Aug 2020 | HKD | 0.165 | 0.179 | 0.162 | 0.168 | 1.68 | +0.003 (+1.82%) | 8,380,000 |
12 Aug 2020 | HKD | 0.168 | 0.168 | 0.148 | 0.165 | 1.65 | -0.003 (-1.79%) | 46,080,000 |
11 Aug 2020 | HKD | 0.184 | 0.184 | 0.167 | 0.168 | 1.68 | -0.011 (-6.15%) | 11,870,000 |
10 Aug 2020 | HKD | 0.18 | 0.189 | 0.175 | 0.179 | 1.79 | -0.001 (-0.56%) | 9,200,000 |
7 Aug 2020 | HKD | 0.195 | 0.195 | 0.175 | 0.18 | 1.8 | -0.012 (-6.25%) | 33,930,000 |
6 Aug 2020 | HKD | 0.195 | 0.198 | 0.189 | 0.192 | 1.92 | +0.001 (+0.52%) | 49,180,000 |
5 Aug 2020 | HKD | 0.208 | 0.215 | 0.19 | 0.191 | 1.91 | -0.011 (-5.45%) | 41,710,000 |
4 Aug 2020 | HKD | 0.23 | 0.237 | 0.2 | 0.202 | 2.02 | -0.027 (-11.79%) | 33,390,000 |