Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 2,105,000 |
11 Sep 2020 | HKD | 0.26 | 0.27 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 1,050,000 |
10 Sep 2020 | HKD | 0.265 | 0.275 | 0.26 | 0.265 | 0.265 | -0.015 (-5.36%) | 1,045,000 |
9 Sep 2020 | HKD | 0.255 | 0.295 | 0.255 | 0.28 | 0.28 | +0.02 (+7.69%) | 1,760,000 |
8 Sep 2020 | HKD | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 1,355,000 |
7 Sep 2020 | HKD | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 0.0 (0.0%) | 2,215,000 |
4 Sep 2020 | HKD | 0.255 | 0.28 | 0.255 | 0.28 | 0.28 | +0.01 (+3.70%) | 1,500,000 |
3 Sep 2020 | HKD | 0.295 | 0.295 | 0.255 | 0.27 | 0.27 | -0.02 (-6.90%) | 5,410,000 |
2 Sep 2020 | HKD | 0.31 | 0.31 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 2,855,000 |
1 Sep 2020 | HKD | 0.28 | 0.315 | 0.27 | 0.29 | 0.29 | +0.02 (+7.41%) | 8,720,000 |
31 Aug 2020 | HKD | 0.475 | 0.475 | 0.237 | 0.27 | 0.27 | -0.21 (-43.75%) | 52,545,000 |
28 Aug 2020 | HKD | 0.65 | 0.65 | 0.39 | 0.48 | 0.48 | -0.15 (-23.81%) | 13,110,000 |
27 Aug 2020 | HKD | 0.71 | 0.71 | 0.6 | 0.63 | 0.63 | -0.05 (-7.35%) | 6,360,000 |
26 Aug 2020 | HKD | 0.72 | 0.72 | 0.65 | 0.68 | 0.68 | -0.02 (-2.86%) | 5,285,000 |
25 Aug 2020 | HKD | 0.72 | 0.72 | 0.67 | 0.7 | 0.7 | +0.01 (+1.45%) | 2,730,000 |
24 Aug 2020 | HKD | 0.75 | 0.75 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 2,755,000 |
21 Aug 2020 | HKD | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 9,120,000 |
20 Aug 2020 | HKD | 0.78 | 0.78 | 0.71 | 0.71 | 0.71 | -0.04 (-5.33%) | 4,555,000 |
19 Aug 2020 | HKD | 0.73 | 0.78 | 0.73 | 0.75 | 0.75 | +0.04 (+5.63%) | 2,715,000 |
18 Aug 2020 | HKD | 0.71 | 0.72 | 0.67 | 0.71 | 0.71 | 0.0 (0.0%) | 5,180,000 |
17 Aug 2020 | HKD | 0.76 | 0.76 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 2,215,000 |
14 Aug 2020 | HKD | 0.72 | 0.78 | 0.69 | 0.74 | 0.74 | +0.02 (+2.78%) | 6,760,000 |
13 Aug 2020 | HKD | 0.75 | 0.75 | 0.68 | 0.72 | 0.72 | -0.01 (-1.37%) | 5,140,000 |
12 Aug 2020 | HKD | 0.76 | 0.76 | 0.71 | 0.73 | 0.73 | -0.02 (-2.67%) | 5,820,000 |
11 Aug 2020 | HKD | 0.77 | 0.77 | 0.72 | 0.75 | 0.75 | +0.01 (+1.35%) | 2,940,000 |
10 Aug 2020 | HKD | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | -0.04 (-5.13%) | 6,475,000 |
7 Aug 2020 | HKD | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 2,340,000 |
6 Aug 2020 | HKD | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 2,640,000 |
5 Aug 2020 | HKD | 0.8 | 0.8 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 3,375,000 |
4 Aug 2020 | HKD | 0.81 | 0.81 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 1,880,000 |