Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2020 | HKD | 2.35 | 2.35 | 2.09 | 2.13 | 0.71 | -0.06 (-2.74%) | 7,496,000 |
17 Nov 2020 | HKD | 2.04 | 2.33 | 2.04 | 2.19 | 0.73 | +0.1 (+4.78%) | 9,596,000 |
16 Nov 2020 | HKD | 1.98 | 2.14 | 1.96 | 2.09 | 0.6967 | +0.07 (+3.47%) | 7,640,000 |
13 Nov 2020 | HKD | 1.96 | 2.04 | 1.94 | 2.02 | 0.6733 | -0.01 (-0.49%) | 8,792,000 |
12 Nov 2020 | HKD | 1.9 | 2.06 | 1.9 | 2.03 | 0.6767 | +0.09 (+4.64%) | 8,369,000 |
11 Nov 2020 | HKD | 2.03 | 2.04 | 1.94 | 1.94 | 0.6467 | -0.1 (-4.90%) | 8,268,000 |
10 Nov 2020 | HKD | 2.07 | 2.09 | 1.95 | 2.04 | 0.68 | -0.02 (-0.97%) | 7,788,000 |
9 Nov 2020 | HKD | 2.06 | 2.11 | 2 | 2.06 | 0.6867 | 0.0 (0.0%) | 9,096,000 |
6 Nov 2020 | HKD | 2.08 | 2.16 | 2 | 2.06 | 0.6867 | 0.0 (0.0%) | 9,824,000 |
5 Nov 2020 | HKD | 2.03 | 2.09 | 2.02 | 2.06 | 0.6867 | +0.16 (+8.42%) | 9,940,000 |
4 Nov 2020 | HKD | 2.02 | 2.02 | 1.8 | 1.9 | 0.6333 | -0.12 (-5.94%) | 8,940,000 |
3 Nov 2020 | HKD | 2.05 | 2.16 | 1.98 | 2.02 | 0.6733 | -0.07 (-3.35%) | 9,784,000 |
2 Nov 2020 | HKD | 2.06 | 2.16 | 2.02 | 2.09 | 0.6967 | +0.04 (+1.95%) | 9,732,000 |
30 Oct 2020 | HKD | 2.33 | 2.37 | 2.02 | 2.05 | 0.6833 | -0.25 (-10.87%) | 8,008,000 |
29 Oct 2020 | HKD | 2.52 | 2.55 | 2.24 | 2.3 | 0.7667 | -0.18 (-7.26%) | 8,276,000 |
28 Oct 2020 | HKD | 2.58 | 2.78 | 2.45 | 2.48 | 0.8267 | -0.1 (-3.88%) | 7,448,000 |
27 Oct 2020 | HKD | 2.18 | 2.72 | 2.18 | 2.58 | 0.86 | +0.4 (+18.35%) | 12,484,000 |
23 Oct 2020 | HKD | 2.2 | 2.29 | 2.05 | 2.18 | 0.7267 | -0.02 (-0.91%) | 9,152,000 |
22 Oct 2020 | HKD | 2.18 | 2.28 | 2.14 | 2.2 | 0.7333 | 0.0 (0.0%) | 9,212,000 |
21 Oct 2020 | HKD | 2.15 | 2.26 | 2.03 | 2.2 | 0.7333 | +0.06 (+2.80%) | 9,572,000 |
20 Oct 2020 | HKD | 2.03 | 2.3 | 2 | 2.14 | 0.7133 | +0.11 (+5.42%) | 7,184,000 |
19 Oct 2020 | HKD | 3.06 | 3.06 | 1.44 | 2.03 | 0.6767 | -0.97 (-32.33%) | 7,652,000 |
16 Oct 2020 | HKD | 2.64 | 3.09 | 2.55 | 3 | 1 | +0.49 (+19.52%) | 10,960,000 |
15 Oct 2020 | HKD | 2.56 | 2.64 | 2.49 | 2.51 | 0.8367 | -0.06 (-2.33%) | 11,856,000 |
14 Oct 2020 | HKD | 2.74 | 2.74 | 2.5 | 2.57 | 0.8567 | -0.09 (-3.38%) | 15,552,000 |
13 Oct 2020 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 0.8867 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 2.4 | 2.7 | 2.4 | 2.66 | 0.8867 | +0.26 (+10.83%) | 9,544,000 |
9 Oct 2020 | HKD | 2.38 | 2.44 | 2.31 | 2.4 | 0.8 | +0.02 (+0.84%) | 8,484,000 |
8 Oct 2020 | HKD | 2.48 | 2.48 | 2.14 | 2.38 | 0.7933 | +0.22 (+10.19%) | 10,957,000 |
7 Oct 2020 | HKD | 2.13 | 2.4 | 2.05 | 2.16 | 0.72 | +0.06 (+2.86%) | 13,420,000 |