Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -0.02 (-1.10%) | 132,000 |
28 Oct 2020 | HKD | 1.84 | 1.99 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 55,000 |
27 Oct 2020 | HKD | 1.94 | 2.08 | 1.77 | 1.84 | 1.84 | -0.04 (-2.13%) | 624,000 |
23 Oct 2020 | HKD | 2.01 | 2.01 | 1.88 | 1.88 | 1.88 | -0.22 (-10.48%) | 698,000 |
22 Oct 2020 | HKD | 2.12 | 2.12 | 2.02 | 2.1 | 2.1 | -0.03 (-1.41%) | 97,000 |
21 Oct 2020 | HKD | 2.12 | 2.15 | 2.03 | 2.13 | 2.13 | +0.03 (+1.43%) | 218,000 |
20 Oct 2020 | HKD | 2.13 | 2.14 | 2.07 | 2.1 | 2.1 | -0.06 (-2.78%) | 276,000 |
19 Oct 2020 | HKD | 2.21 | 2.28 | 2.1 | 2.16 | 2.16 | -0.09 (-4%) | 328,000 |
16 Oct 2020 | HKD | 2.13 | 2.25 | 2.13 | 2.25 | 2.25 | +0.12 (+5.63%) | 1,574,000 |
15 Oct 2020 | HKD | 2.12 | 2.2 | 2.09 | 2.13 | 2.13 | -0.12 (-5.33%) | 194,000 |
14 Oct 2020 | HKD | 2.16 | 2.25 | 2.16 | 2.25 | 2.25 | -0.03 (-1.32%) | 106,000 |
13 Oct 2020 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 2.23 | 2.28 | 2.2 | 2.28 | 2.28 | +0.05 (+2.24%) | 81,000 |
9 Oct 2020 | HKD | 2.25 | 2.25 | 2.13 | 2.23 | 2.23 | -0.02 (-0.89%) | 80,000 |
8 Oct 2020 | HKD | 2.2 | 2.3 | 2.17 | 2.25 | 2.25 | +0.05 (+2.27%) | 521,000 |
7 Oct 2020 | HKD | 2.12 | 2.3 | 2.1 | 2.2 | 2.2 | -0.07 (-3.08%) | 215,000 |
6 Oct 2020 | HKD | 2.2 | 2.35 | 2.09 | 2.27 | 2.27 | +0.07 (+3.18%) | 420,000 |
5 Oct 2020 | HKD | 2.2 | 2.34 | 2.12 | 2.2 | 2.2 | -0.02 (-0.90%) | 184,000 |
30 Sep 2020 | HKD | 2.45 | 2.45 | 2.1 | 2.22 | 2.22 | -0.18 (-7.50%) | 297,000 |
29 Sep 2020 | HKD | 2.22 | 2.45 | 2.21 | 2.4 | 2.4 | -0.05 (-2.04%) | 333,000 |
28 Sep 2020 | HKD | 2.3 | 2.48 | 2.26 | 2.45 | 2.45 | +0.14 (+6.06%) | 486,000 |
25 Sep 2020 | HKD | 2.2 | 2.49 | 2.2 | 2.31 | 2.31 | -0.18 (-7.23%) | 57,000 |
24 Sep 2020 | HKD | 2.42 | 2.52 | 2.42 | 2.49 | 2.49 | +0.09 (+3.75%) | 750,000 |
23 Sep 2020 | HKD | 2.5 | 2.5 | 2.4 | 2.4 | 2.4 | -0.06 (-2.44%) | 89,000 |
22 Sep 2020 | HKD | 2.28 | 2.5 | 2.08 | 2.46 | 2.46 | +0.14 (+6.03%) | 461,000 |
21 Sep 2020 | HKD | 2.42 | 2.42 | 2.3 | 2.32 | 2.32 | -0.1 (-4.13%) | 111,000 |
18 Sep 2020 | HKD | 2.58 | 2.58 | 2.41 | 2.42 | 2.42 | -0.15 (-5.84%) | 141,000 |
17 Sep 2020 | HKD | 2.58 | 2.59 | 2.4 | 2.57 | 2.57 | 0.0 (0.0%) | 1,213,000 |
16 Sep 2020 | HKD | 2.62 | 2.85 | 2.45 | 2.57 | 2.57 | +0.12 (+4.90%) | 1,788,008 |
15 Sep 2020 | HKD | 2.01 | 2.5 | 1.96 | 2.45 | 2.45 | +0.35 (+16.67%) | 1,136,000 |