Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2020 | HKD | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | +0.015 (+5.08%) | 832,000 |
4 Nov 2020 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | +0.01 (+3.51%) | 92,000 |
3 Nov 2020 | HKD | 0.28 | 0.31 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 160,000 |
2 Nov 2020 | HKD | 0.25 | 0.275 | 0.25 | 0.275 | 0.275 | 0.0 (0.0%) | 348,000 |
30 Oct 2020 | HKD | 0.27 | 0.335 | 0.255 | 0.275 | 0.275 | -0.005 (-1.79%) | 548,000 |
29 Oct 2020 | HKD | 0.305 | 0.31 | 0.275 | 0.28 | 0.28 | -0.025 (-8.20%) | 648,000 |
28 Oct 2020 | HKD | 0.295 | 0.315 | 0.28 | 0.305 | 0.305 | +0.01 (+3.39%) | 500,000 |
27 Oct 2020 | HKD | 0.395 | 0.395 | 0.285 | 0.295 | 0.295 | -0.065 (-18.06%) | 2,496,000 |
23 Oct 2020 | HKD | 0.54 | 0.54 | 0.345 | 0.36 | 0.36 | -0.17 (-32.08%) | 5,192,000 |
22 Oct 2020 | HKD | 0.33 | 0.55 | 0.33 | 0.53 | 0.53 | +0.205 (+63.08%) | 14,860,000 |
21 Oct 2020 | HKD | 0.221 | 0.44 | 0.221 | 0.325 | 0.325 | +0.108 (+49.77%) | 9,452,000 |
20 Oct 2020 | HKD | 0.22 | 0.222 | 0.203 | 0.217 | 0.217 | -0.001 (-0.46%) | 568,000 |
19 Oct 2020 | HKD | 0.206 | 0.218 | 0.206 | 0.218 | 0.218 | +0.012 (+5.83%) | 856,000 |
16 Oct 2020 | HKD | 0.195 | 0.206 | 0.195 | 0.206 | 0.206 | +0.01 (+5.10%) | 3,412,000 |
15 Oct 2020 | HKD | 0.213 | 0.213 | 0.196 | 0.196 | 0.196 | -0.016 (-7.55%) | 88,000 |
14 Oct 2020 | HKD | 0.212 | 0.212 | 0.212 | 0.212 | 0.212 | -0.002 (-0.93%) | 40,000 |
13 Oct 2020 | HKD | 0.214 | 0.214 | 0.214 | 0.214 | 0.214 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 0.22 | 0.222 | 0.202 | 0.214 | 0.214 | 0.0 (0.0%) | 212,000 |
9 Oct 2020 | HKD | 0.225 | 0.226 | 0.21 | 0.214 | 0.214 | -0.008 (-3.60%) | 512,000 |
8 Oct 2020 | HKD | 0.222 | 0.23 | 0.188 | 0.222 | 0.222 | 0.0 (0.0%) | 1,496,000 |
7 Oct 2020 | HKD | 0.192 | 0.222 | 0.19 | 0.222 | 0.222 | +0.019 (+9.36%) | 328,000 |
6 Oct 2020 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 0.203 | 0.0 (0.0%) | 0 |
5 Oct 2020 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 0.203 | 0.0 (0.0%) | 0 |
30 Sep 2020 | HKD | 0.192 | 0.206 | 0.192 | 0.203 | 0.203 | +0.004 (+2.01%) | 740,000 |
29 Sep 2020 | HKD | 0.188 | 0.2 | 0.17 | 0.199 | 0.199 | +0.008 (+4.19%) | 948,000 |
28 Sep 2020 | HKD | 0.224 | 0.239 | 0.17 | 0.191 | 0.191 | -0.053 (-21.72%) | 2,628,000 |
25 Sep 2020 | HKD | 0.246 | 0.247 | 0.23 | 0.244 | 0.244 | -0.005 (-2.01%) | 868,000 |
24 Sep 2020 | HKD | 0.241 | 0.249 | 0.233 | 0.249 | 0.249 | 0.0 (0.0%) | 220,000 |
23 Sep 2020 | HKD | 0.25 | 0.25 | 0.235 | 0.249 | 0.249 | -0.016 (-6.04%) | 504,000 |
22 Sep 2020 | HKD | 0.275 | 0.295 | 0.248 | 0.265 | 0.265 | -0.015 (-5.36%) | 792,000 |