Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.15 | 0.15 | 0.12 | 0.132 | 0.132 | -0.016 (-10.81%) | 45,868,000 |
31 Jul 2020 | HKD | 0.11 | 0.15 | 0.101 | 0.148 | 0.148 | +0.042 (+39.62%) | 56,556,000 |
30 Jul 2020 | HKD | 0.106 | 0.106 | 0.105 | 0.106 | 0.106 | +0.004 (+3.92%) | 4,504,000 |
29 Jul 2020 | HKD | 0.104 | 0.112 | 0.099 | 0.102 | 0.102 | -0.009 (-8.11%) | 2,000,000 |
28 Jul 2020 | HKD | 0.107 | 0.111 | 0.107 | 0.111 | 0.111 | 0.0 (0.0%) | 16,000 |
27 Jul 2020 | HKD | 0.113 | 0.119 | 0.111 | 0.111 | 0.111 | -0.005 (-4.31%) | 32,056,000 |
24 Jul 2020 | HKD | 0.116 | 0.116 | 0.116 | 0.116 | 0.116 | 0.0 (0.0%) | 0 |
23 Jul 2020 | HKD | 0.115 | 0.119 | 0.11 | 0.116 | 0.116 | +0.001 (+0.87%) | 552,000 |
22 Jul 2020 | HKD | 0.115 | 0.118 | 0.11 | 0.115 | 0.115 | -0.001 (-0.86%) | 50,652,000 |
21 Jul 2020 | HKD | 0.119 | 0.119 | 0.107 | 0.116 | 0.116 | +0.001 (+0.87%) | 52,000 |
20 Jul 2020 | HKD | 0.105 | 0.117 | 0.105 | 0.115 | 0.115 | +0.005 (+4.55%) | 264,000 |
17 Jul 2020 | HKD | 0.104 | 0.11 | 0.103 | 0.11 | 0.11 | 0.0 (0.0%) | 41,268,000 |
16 Jul 2020 | HKD | 0.109 | 0.11 | 0.102 | 0.11 | 0.11 | +0.001 (+0.92%) | 25,991,199 |
15 Jul 2020 | HKD | 0.105 | 0.11 | 0.102 | 0.109 | 0.109 | -0.001 (-0.91%) | 432,000 |
14 Jul 2020 | HKD | 0.106 | 0.115 | 0.103 | 0.11 | 0.11 | -0.003 (-2.65%) | 844,000 |
13 Jul 2020 | HKD | 0.119 | 0.119 | 0.107 | 0.113 | 0.113 | -0.001 (-0.88%) | 23,976,000 |
10 Jul 2020 | HKD | 0.12 | 0.12 | 0.104 | 0.114 | 0.114 | -0.005 (-4.20%) | 408,000 |
9 Jul 2020 | HKD | 0.1 | 0.12 | 0.098 | 0.119 | 0.119 | +0.016 (+15.53%) | 3,084,000 |
8 Jul 2020 | HKD | 0.105 | 0.105 | 0.1 | 0.103 | 0.103 | -0.001 (-0.96%) | 8,188,000 |
7 Jul 2020 | HKD | 0.104 | 0.104 | 0.104 | 0.104 | 0.104 | 0.0 (0.0%) | 0 |
6 Jul 2020 | HKD | 0.114 | 0.114 | 0.095 | 0.104 | 0.104 | -0.011 (-9.57%) | 1,304,000 |
3 Jul 2020 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 0 |
2 Jul 2020 | HKD | 0.117 | 0.117 | 0.115 | 0.115 | 0.115 | +0.002 (+1.77%) | 16,000 |
30 Jun 2020 | HKD | 0.111 | 0.114 | 0.111 | 0.113 | 0.113 | -0.001 (-0.88%) | 12,800 |
29 Jun 2020 | HKD | 0.114 | 0.114 | 0.114 | 0.114 | 0.114 | +0.003 (+2.70%) | 8,000 |
26 Jun 2020 | HKD | 0.116 | 0.116 | 0.111 | 0.111 | 0.111 | 0.0 (0.0%) | 4,000 |
24 Jun 2020 | HKD | 0.117 | 0.117 | 0.111 | 0.111 | 0.111 | -0.001 (-0.89%) | 4,000 |
23 Jun 2020 | HKD | 0.126 | 0.126 | 0.112 | 0.112 | 0.112 | -0.004 (-3.45%) | 32,000 |
22 Jun 2020 | HKD | 0.127 | 0.127 | 0.105 | 0.116 | 0.116 | +0.005 (+4.50%) | 44,000 |
19 Jun 2020 | HKD | 0.096 | 0.112 | 0.096 | 0.111 | 0.111 | +0.005 (+4.72%) | 4,100,000 |