Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 0.087 | 0.094 | 0.087 | 0.094 | 0.094 | 0.0 (0.0%) | 150,000 |
31 Jul 2020 | HKD | 0.094 | 0.094 | 0.094 | 0.094 | 0.094 | 0.0 (0.0%) | 0 |
30 Jul 2020 | HKD | 0.094 | 0.094 | 0.09 | 0.094 | 0.094 | -0.001 (-1.05%) | 5,560,000 |
29 Jul 2020 | HKD | 0.093 | 0.099 | 0.093 | 0.095 | 0.095 | +0.005 (+5.56%) | 3,300,000 |
28 Jul 2020 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 4,450,000 |
27 Jul 2020 | HKD | 0.09 | 0.092 | 0.088 | 0.09 | 0.09 | 0.0 (0.0%) | 4,477,500 |
24 Jul 2020 | HKD | 0.092 | 0.092 | 0.084 | 0.09 | 0.09 | 0.0 (0.0%) | 5,600,000 |
23 Jul 2020 | HKD | 0.088 | 0.09 | 0.088 | 0.09 | 0.09 | 0.0 (0.0%) | 3,220,000 |
22 Jul 2020 | HKD | 0.09 | 0.093 | 0.089 | 0.09 | 0.09 | 0.0 (0.0%) | 535,049 |
21 Jul 2020 | HKD | 0.09 | 0.09 | 0.084 | 0.09 | 0.09 | 0.0 (0.0%) | 4,630,000 |
20 Jul 2020 | HKD | 0.087 | 0.091 | 0.087 | 0.09 | 0.09 | +0.005 (+5.88%) | 1,310,000 |
17 Jul 2020 | HKD | 0.083 | 0.085 | 0.083 | 0.085 | 0.085 | +0.003 (+3.66%) | 1,350,000 |
16 Jul 2020 | HKD | 0.082 | 0.082 | 0.081 | 0.082 | 0.082 | 0.0 (0.0%) | 3,010,336 |
15 Jul 2020 | HKD | 0.083 | 0.083 | 0.08 | 0.082 | 0.082 | -0.001 (-1.20%) | 2,362,400 |
14 Jul 2020 | HKD | 0.085 | 0.085 | 0.08 | 0.083 | 0.083 | +0.005 (+6.41%) | 8,550,000 |
13 Jul 2020 | HKD | 0.1 | 0.1 | 0.07 | 0.078 | 0.078 | -0.025 (-24.27%) | 50,690,000 |
10 Jul 2020 | HKD | 0.098 | 0.103 | 0.098 | 0.103 | 0.103 | +0.005 (+5.10%) | 4,940,000 |
9 Jul 2020 | HKD | 0.097 | 0.098 | 0.091 | 0.098 | 0.098 | +0.004 (+4.26%) | 3,840,000 |
8 Jul 2020 | HKD | 0.084 | 0.094 | 0.083 | 0.094 | 0.094 | +0.009 (+10.59%) | 2,715,000 |
7 Jul 2020 | HKD | 0.084 | 0.085 | 0.084 | 0.085 | 0.085 | +0.001 (+1.19%) | 5,010,000 |
6 Jul 2020 | HKD | 0.082 | 0.086 | 0.082 | 0.084 | 0.084 | 0.0 (0.0%) | 5,384,460 |
3 Jul 2020 | HKD | 0.084 | 0.084 | 0.084 | 0.084 | 0.084 | 0.0 (0.0%) | 560,000 |
2 Jul 2020 | HKD | 0.081 | 0.084 | 0.081 | 0.084 | 0.084 | +0.003 (+3.70%) | 2,263,200 |
30 Jun 2020 | HKD | 0.083 | 0.083 | 0.08 | 0.081 | 0.081 | -0.003 (-3.57%) | 855,000 |
29 Jun 2020 | HKD | 0.086 | 0.086 | 0.084 | 0.084 | 0.084 | -0.002 (-2.33%) | 150,000 |
26 Jun 2020 | HKD | 0.086 | 0.087 | 0.086 | 0.086 | 0.086 | -0.003 (-3.37%) | 810,000 |
24 Jun 2020 | HKD | 0.089 | 0.089 | 0.089 | 0.089 | 0.089 | +0.001 (+1.14%) | 300,000 |
23 Jun 2020 | HKD | 0.088 | 0.088 | 0.088 | 0.088 | 0.088 | 0.0 (0.0%) | 70,000 |
22 Jun 2020 | HKD | 0.087 | 0.088 | 0.085 | 0.088 | 0.088 | +0.001 (+1.15%) | 280,000 |
19 Jun 2020 | HKD | 0.086 | 0.09 | 0.086 | 0.087 | 0.087 | -0.002 (-2.25%) | 830,000 |