Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2020 | HKD | 0.38 | 0.395 | 0.365 | 0.39 | 0.39 | +0.03 (+8.33%) | 8,189,000 |
10 Nov 2020 | HKD | 0.365 | 0.37 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 949,140 |
9 Nov 2020 | HKD | 0.365 | 0.38 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 1,846,238 |
6 Nov 2020 | HKD | 0.365 | 0.37 | 0.35 | 0.365 | 0.365 | 0.0 (0.0%) | 1,227,985 |
5 Nov 2020 | HKD | 0.35 | 0.38 | 0.34 | 0.365 | 0.365 | +0.015 (+4.29%) | 4,859,000 |
4 Nov 2020 | HKD | 0.345 | 0.355 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 4,133,000 |
3 Nov 2020 | HKD | 0.35 | 0.37 | 0.335 | 0.36 | 0.36 | -0.005 (-1.37%) | 11,944,000 |
2 Nov 2020 | HKD | 0.42 | 0.51 | 0.36 | 0.365 | 0.365 | -0.04 (-9.88%) | 61,575,359 |
30 Oct 2020 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
29 Oct 2020 | HKD | 0.36 | 0.41 | 0.355 | 0.405 | 0.405 | +0.04 (+10.96%) | 16,842,000 |
28 Oct 2020 | HKD | 0.405 | 0.42 | 0.33 | 0.365 | 0.365 | -0.075 (-17.05%) | 32,805,000 |
27 Oct 2020 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
23 Oct 2020 | HKD | 0.395 | 0.45 | 0.395 | 0.44 | 0.44 | +0.05 (+12.82%) | 35,994,398 |
22 Oct 2020 | HKD | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | 0.0 (0.0%) | 10,350,480 |
21 Oct 2020 | HKD | 0.37 | 0.4 | 0.345 | 0.39 | 0.39 | +0.025 (+6.85%) | 23,330,010 |
20 Oct 2020 | HKD | 0.31 | 0.375 | 0.305 | 0.365 | 0.365 | +0.07 (+23.73%) | 33,504,109 |
19 Oct 2020 | HKD | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | -0.02 (-6.35%) | 157,000 |
16 Oct 2020 | HKD | 0.275 | 0.32 | 0.275 | 0.315 | 0.315 | +0.04 (+14.55%) | 2,578,000 |
15 Oct 2020 | HKD | 0.28 | 0.28 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 455,197 |
14 Oct 2020 | HKD | 0.275 | 0.285 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 84,000 |
13 Oct 2020 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 92,000 |
9 Oct 2020 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 276,817 |
8 Oct 2020 | HKD | 0.275 | 0.29 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 321,000 |
7 Oct 2020 | HKD | 0.27 | 0.285 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 275,000 |
6 Oct 2020 | HKD | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 33,000 |
5 Oct 2020 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 147,000 |
30 Sep 2020 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 491,000 |
29 Sep 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
28 Sep 2020 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,034,000 |