Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2020 | HKD | 0.247 | 0.247 | 0.241 | 0.241 | 0.241 | -0.006 (-2.43%) | 5,020,000 |
10 Aug 2020 | HKD | 0.25 | 0.25 | 0.235 | 0.247 | 0.247 | -0.002 (-0.80%) | 17,240,000 |
7 Aug 2020 | HKD | 0.265 | 0.265 | 0.249 | 0.249 | 0.249 | -0.006 (-2.35%) | 6,920,000 |
6 Aug 2020 | HKD | 0.25 | 0.26 | 0.248 | 0.255 | 0.255 | 0.0 (0.0%) | 10,700,000 |
5 Aug 2020 | HKD | 0.275 | 0.275 | 0.247 | 0.255 | 0.255 | -0.015 (-5.56%) | 29,500,000 |
4 Aug 2020 | HKD | 0.265 | 0.285 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 35,600,000 |
3 Aug 2020 | HKD | 0.25 | 0.27 | 0.248 | 0.265 | 0.265 | +0.017 (+6.85%) | 22,480,000 |
31 Jul 2020 | HKD | 0.25 | 0.26 | 0.244 | 0.248 | 0.248 | -0.002 (-0.80%) | 7,920,000 |
30 Jul 2020 | HKD | 0.28 | 0.305 | 0.243 | 0.25 | 0.25 | -0.015 (-5.66%) | 65,060,000 |
29 Jul 2020 | HKD | 0.242 | 0.275 | 0.242 | 0.265 | 0.265 | +0.023 (+9.50%) | 67,740,000 |
28 Jul 2020 | HKD | 0.22 | 0.248 | 0.22 | 0.242 | 0.242 | +0.022 (+10.00%) | 45,920,000 |
27 Jul 2020 | HKD | 0.2 | 0.228 | 0.2 | 0.22 | 0.22 | +0.015 (+7.32%) | 36,200,000 |
24 Jul 2020 | HKD | 0.193 | 0.215 | 0.193 | 0.205 | 0.205 | +0.015 (+7.89%) | 44,040,000 |
23 Jul 2020 | HKD | 0.187 | 0.192 | 0.18 | 0.19 | 0.19 | +0.002 (+1.06%) | 4,680,000 |
22 Jul 2020 | HKD | 0.191 | 0.2 | 0.188 | 0.188 | 0.188 | -0.003 (-1.57%) | 8,680,000 |
21 Jul 2020 | HKD | 0.189 | 0.195 | 0.18 | 0.191 | 0.191 | +0.006 (+3.24%) | 7,360,000 |
20 Jul 2020 | HKD | 0.189 | 0.195 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 1,240,000 |
17 Jul 2020 | HKD | 0.189 | 0.189 | 0.184 | 0.185 | 0.185 | -0.004 (-2.12%) | 300,000 |
16 Jul 2020 | HKD | 0.197 | 0.199 | 0.189 | 0.189 | 0.189 | -0.004 (-2.07%) | 3,620,000 |
15 Jul 2020 | HKD | 0.192 | 0.195 | 0.186 | 0.193 | 0.193 | +0.009 (+4.89%) | 2,560,000 |
14 Jul 2020 | HKD | 0.196 | 0.196 | 0.184 | 0.184 | 0.184 | -0.006 (-3.16%) | 540,000 |
13 Jul 2020 | HKD | 0.183 | 0.19 | 0.183 | 0.19 | 0.19 | +0.009 (+4.97%) | 780,000 |
10 Jul 2020 | HKD | 0.197 | 0.2 | 0.18 | 0.181 | 0.181 | 0.0 (0.0%) | 4,290,000 |
9 Jul 2020 | HKD | 0.19 | 0.19 | 0.18 | 0.181 | 0.181 | -0.004 (-2.16%) | 10,360,000 |
8 Jul 2020 | HKD | 0.183 | 0.192 | 0.18 | 0.185 | 0.185 | -0.004 (-2.12%) | 2,700,000 |
7 Jul 2020 | HKD | 0.19 | 0.19 | 0.189 | 0.189 | 0.189 | -0.001 (-0.53%) | 1,030,000 |
6 Jul 2020 | HKD | 0.195 | 0.195 | 0.189 | 0.19 | 0.19 | -0.004 (-2.06%) | 5,080,000 |
3 Jul 2020 | HKD | 0.195 | 0.195 | 0.193 | 0.194 | 0.194 | +0.001 (+0.52%) | 1,290,000 |
2 Jul 2020 | HKD | 0.2 | 0.2 | 0.187 | 0.193 | 0.193 | +0.005 (+2.66%) | 2,190,000 |
30 Jun 2020 | HKD | 0.189 | 0.189 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 60,000 |