Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 0.169 | 0.173 | 0.158 | 0.168 | 0.168 | +0.003 (+1.82%) | 440,000 |
25 Sep 2020 | HKD | 0.163 | 0.175 | 0.162 | 0.165 | 0.165 | +0.002 (+1.23%) | 490,000 |
24 Sep 2020 | HKD | 0.165 | 0.165 | 0.158 | 0.163 | 0.163 | -0.007 (-4.12%) | 935,000 |
23 Sep 2020 | HKD | 0.171 | 0.174 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 475,000 |
22 Sep 2020 | HKD | 0.172 | 0.175 | 0.171 | 0.175 | 0.175 | -0.002 (-1.13%) | 175,000 |
21 Sep 2020 | HKD | 0.189 | 0.189 | 0.173 | 0.177 | 0.177 | -0.003 (-1.67%) | 775,000 |
18 Sep 2020 | HKD | 0.177 | 0.19 | 0.17 | 0.18 | 0.18 | +0.003 (+1.69%) | 1,105,000 |
17 Sep 2020 | HKD | 0.184 | 0.228 | 0.151 | 0.177 | 0.177 | -0.006 (-3.28%) | 31,500,000 |
16 Sep 2020 | HKD | 0.184 | 0.186 | 0.178 | 0.183 | 0.183 | 0.0 (0.0%) | 1,010,000 |
15 Sep 2020 | HKD | 0.178 | 0.185 | 0.175 | 0.183 | 0.183 | +0.005 (+2.81%) | 535,000 |
14 Sep 2020 | HKD | 0.18 | 0.183 | 0.178 | 0.178 | 0.178 | -0.002 (-1.11%) | 375,000 |
11 Sep 2020 | HKD | 0.171 | 0.18 | 0.171 | 0.18 | 0.18 | 0.0 (0.0%) | 255,000 |
10 Sep 2020 | HKD | 0.185 | 0.185 | 0.172 | 0.18 | 0.18 | -0.005 (-2.70%) | 370,000 |
9 Sep 2020 | HKD | 0.179 | 0.185 | 0.178 | 0.185 | 0.185 | +0.005 (+2.78%) | 890,000 |
8 Sep 2020 | HKD | 0.185 | 0.185 | 0.172 | 0.18 | 0.18 | -0.003 (-1.64%) | 1,005,000 |
7 Sep 2020 | HKD | 0.191 | 0.192 | 0.178 | 0.183 | 0.183 | -0.005 (-2.66%) | 1,325,000 |
4 Sep 2020 | HKD | 0.18 | 0.193 | 0.176 | 0.188 | 0.188 | +0.008 (+4.44%) | 1,500,000 |
3 Sep 2020 | HKD | 0.17 | 0.2 | 0.17 | 0.18 | 0.18 | +0.01 (+5.88%) | 9,230,000 |
2 Sep 2020 | HKD | 0.173 | 0.176 | 0.164 | 0.17 | 0.17 | -0.003 (-1.73%) | 1,290,000 |
1 Sep 2020 | HKD | 0.161 | 0.205 | 0.161 | 0.173 | 0.173 | +0.013 (+8.13%) | 10,245,000 |
31 Aug 2020 | HKD | 0.166 | 0.166 | 0.154 | 0.16 | 0.16 | -0.006 (-3.61%) | 2,975,000 |
28 Aug 2020 | HKD | 0.168 | 0.17 | 0.163 | 0.166 | 0.166 | -0.002 (-1.19%) | 2,825,000 |
27 Aug 2020 | HKD | 0.173 | 0.176 | 0.165 | 0.168 | 0.168 | -0.006 (-3.45%) | 2,575,000 |
26 Aug 2020 | HKD | 0.183 | 0.183 | 0.169 | 0.174 | 0.174 | -0.004 (-2.25%) | 5,280,000 |
25 Aug 2020 | HKD | 0.186 | 0.186 | 0.178 | 0.178 | 0.178 | -0.009 (-4.81%) | 2,190,000 |
24 Aug 2020 | HKD | 0.192 | 0.194 | 0.18 | 0.187 | 0.187 | -0.005 (-2.60%) | 2,435,000 |
21 Aug 2020 | HKD | 0.195 | 0.199 | 0.19 | 0.192 | 0.192 | -0.003 (-1.54%) | 1,920,000 |
20 Aug 2020 | HKD | 0.196 | 0.2 | 0.19 | 0.195 | 0.195 | -0.001 (-0.51%) | 1,785,000 |
19 Aug 2020 | HKD | 0.196 | 0.196 | 0.188 | 0.196 | 0.196 | -0.001 (-0.51%) | 1,375,000 |
18 Aug 2020 | HKD | 0.201 | 0.203 | 0.194 | 0.197 | 0.197 | -0.004 (-1.99%) | 2,325,000 |