Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
6 Oct 2020 | HKD | 1.81 | 2.2 | 1.78 | 2.1 | 0.7 | +0.19 (+9.95%) | 3,384,000 |
5 Oct 2020 | HKD | 1.85 | 1.99 | 1.73 | 1.91 | 0.6367 | -0.07 (-3.54%) | 2,784,000 |
30 Sep 2020 | HKD | 1.48 | 2.13 | 1.31 | 1.98 | 0.66 | +0.56 (+39.44%) | 17,855,500 |
29 Sep 2020 | HKD | 1.51 | 1.64 | 1.42 | 1.42 | 0.4733 | -0.08 (-5.33%) | 7,692,000 |
28 Sep 2020 | HKD | 1.2 | 1.54 | 1.2 | 1.5 | 0.5 | +0.2 (+15.38%) | 1,816,000 |
25 Sep 2020 | HKD | 1.17 | 1.34 | 1.14 | 1.3 | 0.4333 | +0.12 (+10.17%) | 1,372,000 |
24 Sep 2020 | HKD | 1.19 | 1.29 | 1.13 | 1.18 | 0.3933 | -0.12 (-9.23%) | 1,460,000 |
23 Sep 2020 | HKD | 1.16 | 1.32 | 1.15 | 1.3 | 0.4333 | +0.11 (+9.24%) | 3,784,000 |
22 Sep 2020 | HKD | 1.18 | 1.38 | 1.05 | 1.19 | 0.3967 | -0.07 (-5.56%) | 2,680,000 |
21 Sep 2020 | HKD | 1.28 | 1.29 | 1.26 | 1.26 | 0.42 | -0.02 (-1.56%) | 952,000 |
18 Sep 2020 | HKD | 1.23 | 1.38 | 1.23 | 1.28 | 0.4267 | +0.08 (+6.67%) | 2,656,000 |
17 Sep 2020 | HKD | 1.25 | 1.38 | 1.15 | 1.2 | 0.4 | -0.09 (-6.98%) | 776,000 |
16 Sep 2020 | HKD | 1.17 | 1.48 | 1.17 | 1.29 | 0.43 | +0.1 (+8.40%) | 248,000 |
15 Sep 2020 | HKD | 1.2 | 1.25 | 1.15 | 1.19 | 0.3967 | +0.05 (+4.39%) | 1,708,000 |
14 Sep 2020 | HKD | 1.15 | 1.18 | 1.02 | 1.14 | 0.38 | +0.01 (+0.88%) | 3,604,000 |
11 Sep 2020 | HKD | 1.22 | 1.22 | 1.07 | 1.13 | 0.3767 | -0.04 (-3.42%) | 2,528,000 |
10 Sep 2020 | HKD | 1.28 | 1.35 | 1.13 | 1.17 | 0.39 | -0.2 (-14.60%) | 1,532,000 |