Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 4.1 | 4.36 | 4.1 | 4.35 | 4.35 | +0.19 (+4.57%) | 400,000 |
28 Oct 2020 | HKD | 4.18 | 4.22 | 4.1 | 4.16 | 4.16 | -0.05 (-1.19%) | 432,000 |
27 Oct 2020 | HKD | 4.16 | 4.3 | 4.12 | 4.21 | 4.21 | +0.11 (+2.68%) | 436,000 |
23 Oct 2020 | HKD | 4.1 | 4.2 | 4.07 | 4.1 | 4.1 | +0.05 (+1.23%) | 431,000 |
22 Oct 2020 | HKD | 4.03 | 4.15 | 4.01 | 4.05 | 4.05 | +0.04 (+1.00%) | 410,000 |
21 Oct 2020 | HKD | 3.93 | 4.4 | 3.93 | 4.01 | 4.01 | -0.03 (-0.74%) | 435,000 |
20 Oct 2020 | HKD | 4.12 | 4.22 | 3.93 | 4.04 | 4.04 | -0.02 (-0.49%) | 432,000 |
19 Oct 2020 | HKD | 3.68 | 4.49 | 3.68 | 4.06 | 4.06 | +0.51 (+14.37%) | 576,000 |
16 Oct 2020 | HKD | 3.56 | 3.68 | 3.54 | 3.55 | 3.55 | -0.01 (-0.28%) | 435,000 |
15 Oct 2020 | HKD | 3.7 | 3.7 | 3.56 | 3.56 | 3.56 | -0.03 (-0.84%) | 431,000 |
14 Oct 2020 | HKD | 3.66 | 3.7 | 3.56 | 3.59 | 3.59 | -0.07 (-1.91%) | 456,000 |
13 Oct 2020 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 3.66 | 3.7 | 3.58 | 3.66 | 3.66 | 0.0 (0.0%) | 462,000 |
9 Oct 2020 | HKD | 3.7 | 3.78 | 3.65 | 3.66 | 3.66 | -0.04 (-1.08%) | 423,000 |
8 Oct 2020 | HKD | 3.87 | 3.87 | 3.6 | 3.7 | 3.7 | -0.1 (-2.63%) | 414,000 |
7 Oct 2020 | HKD | 3.85 | 3.85 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 423,000 |
6 Oct 2020 | HKD | 3.7 | 3.87 | 3.7 | 3.8 | 3.8 | +0.05 (+1.33%) | 469,000 |
5 Oct 2020 | HKD | 3.84 | 3.88 | 3.68 | 3.75 | 3.75 | +0.07 (+1.90%) | 404,000 |
30 Sep 2020 | HKD | 4 | 4 | 3.68 | 3.68 | 3.68 | -0.22 (-5.64%) | 366,000 |
29 Sep 2020 | HKD | 4.06 | 4.1 | 3.9 | 3.9 | 3.9 | -0.15 (-3.70%) | 178,000 |
28 Sep 2020 | HKD | 4 | 4.2 | 3.95 | 4.05 | 4.05 | -0.04 (-0.98%) | 352,000 |
25 Sep 2020 | HKD | 4.15 | 4.2 | 4 | 4.09 | 4.09 | -0.01 (-0.24%) | 329,500 |
24 Sep 2020 | HKD | 4.25 | 4.27 | 4.1 | 4.1 | 4.1 | -0.17 (-3.98%) | 414,000 |
23 Sep 2020 | HKD | 4.11 | 4.51 | 4.1 | 4.27 | 4.27 | +0.07 (+1.67%) | 409,000 |
22 Sep 2020 | HKD | 4.3 | 4.41 | 4.1 | 4.2 | 4.2 | -0.11 (-2.55%) | 453,000 |
21 Sep 2020 | HKD | 4.53 | 4.53 | 4.2 | 4.31 | 4.31 | -0.2 (-4.43%) | 314,000 |
18 Sep 2020 | HKD | 4.7 | 4.7 | 4.43 | 4.51 | 4.51 | -0.09 (-1.96%) | 401,000 |
17 Sep 2020 | HKD | 4.55 | 4.68 | 4.55 | 4.6 | 4.6 | +0.05 (+1.10%) | 675,000 |
16 Sep 2020 | HKD | 4.6 | 4.6 | 4.4 | 4.55 | 4.55 | -0.07 (-1.52%) | 479,000 |
15 Sep 2020 | HKD | 4.46 | 4.62 | 4.29 | 4.62 | 4.62 | +0.21 (+4.76%) | 443,000 |