Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 0.54 | 0.67 | 0.54 | 0.67 | 0.67 | +0.13 (+24.07%) | 12,663,000 |
11 Sep 2020 | HKD | 0.485 | 0.54 | 0.485 | 0.54 | 0.54 | +0.05 (+10.20%) | 1,053,000 |
10 Sep 2020 | HKD | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 33,000 |
9 Sep 2020 | HKD | 0.48 | 0.485 | 0.45 | 0.485 | 0.485 | 0.0 (0.0%) | 3,924,000 |
8 Sep 2020 | HKD | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 552,000 |
7 Sep 2020 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 372,000 |
4 Sep 2020 | HKD | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.015 (+3.16%) | 366,000 |
3 Sep 2020 | HKD | 0.46 | 0.495 | 0.46 | 0.475 | 0.475 | +0.02 (+4.40%) | 1,986,000 |
2 Sep 2020 | HKD | 0.485 | 0.49 | 0.45 | 0.455 | 0.455 | -0.035 (-7.14%) | 4,962,000 |
1 Sep 2020 | HKD | 0.48 | 0.5 | 0.47 | 0.49 | 0.49 | -0.005 (-1.01%) | 633,000 |
31 Aug 2020 | HKD | 0.48 | 0.495 | 0.475 | 0.495 | 0.495 | +0.03 (+6.45%) | 846,000 |
28 Aug 2020 | HKD | 0.44 | 0.465 | 0.44 | 0.465 | 0.465 | +0.02 (+4.49%) | 372,000 |
27 Aug 2020 | HKD | 0.475 | 0.485 | 0.445 | 0.445 | 0.445 | -0.03 (-6.32%) | 582,000 |
26 Aug 2020 | HKD | 0.52 | 0.56 | 0.46 | 0.475 | 0.475 | -0.055 (-10.38%) | 19,437,000 |
25 Aug 2020 | HKD | 0.5 | 0.54 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 7,572,000 |
24 Aug 2020 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 6,324,000 |
21 Aug 2020 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 1,080,000 |
20 Aug 2020 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 1,479,000 |
19 Aug 2020 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 186,000 |
18 Aug 2020 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 132,000 |
17 Aug 2020 | HKD | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -0.07 (-12.07%) | 5,505,000 |
14 Aug 2020 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 291,000 |
13 Aug 2020 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 117,000 |
12 Aug 2020 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 6,000 |
11 Aug 2020 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 138,000 |
10 Aug 2020 | HKD | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 261,000 |
7 Aug 2020 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 627,000 |
6 Aug 2020 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 156,000 |
5 Aug 2020 | HKD | 0.55 | 0.58 | 0.52 | 0.57 | 0.57 | +0.02 (+3.64%) | 4,206,000 |
4 Aug 2020 | HKD | 0.59 | 0.59 | 0.52 | 0.55 | 0.55 | -0.07 (-11.29%) | 3,921,000 |