Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2020 | HKD | 2.85 | 2.91 | 2.8 | 2.86 | 2.86 | -0.06 (-2.05%) | 11,377,500 |
4 Nov 2020 | HKD | 3.14 | 3.15 | 2.62 | 2.92 | 2.92 | -0.26 (-8.18%) | 16,460,000 |
3 Nov 2020 | HKD | 2.9 | 3.2 | 2.86 | 3.18 | 3.18 | +0.28 (+9.66%) | 6,347,500 |
2 Nov 2020 | HKD | 2.86 | 2.94 | 2.81 | 2.9 | 2.9 | +0.01 (+0.35%) | 3,142,500 |
30 Oct 2020 | HKD | 2.83 | 2.9 | 2.8 | 2.89 | 2.89 | +0.04 (+1.40%) | 1,070,000 |
29 Oct 2020 | HKD | 2.81 | 2.85 | 2.78 | 2.85 | 2.85 | +0.01 (+0.35%) | 817,500 |
28 Oct 2020 | HKD | 2.79 | 2.88 | 2.75 | 2.84 | 2.84 | +0.02 (+0.71%) | 1,555,000 |
27 Oct 2020 | HKD | 2.75 | 2.82 | 2.71 | 2.82 | 2.82 | +0.02 (+0.71%) | 1,625,000 |
23 Oct 2020 | HKD | 2.71 | 2.8 | 2.67 | 2.8 | 2.8 | +0.06 (+2.19%) | 4,485,000 |
22 Oct 2020 | HKD | 2.58 | 2.77 | 2.53 | 2.74 | 2.74 | +0.14 (+5.38%) | 4,240,000 |
21 Oct 2020 | HKD | 2.78 | 2.78 | 2.58 | 2.6 | 2.6 | -0.19 (-6.81%) | 470,000 |
20 Oct 2020 | HKD | 2.69 | 2.79 | 2.69 | 2.79 | 2.79 | +0.19 (+7.31%) | 65,000 |
19 Oct 2020 | HKD | 2.73 | 2.73 | 2.6 | 2.6 | 2.6 | -0.12 (-4.41%) | 37,500 |
16 Oct 2020 | HKD | 2.69 | 2.78 | 2.61 | 2.72 | 2.72 | -0.03 (-1.09%) | 225,000 |
15 Oct 2020 | HKD | 2.7 | 2.75 | 2.57 | 2.75 | 2.75 | +0.07 (+2.61%) | 230,000 |
14 Oct 2020 | HKD | 2.55 | 2.74 | 2.53 | 2.68 | 2.68 | +0.13 (+5.10%) | 290,000 |
13 Oct 2020 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 2.56 | 2.57 | 2.46 | 2.55 | 2.55 | +0.05 (+2%) | 197,500 |
9 Oct 2020 | HKD | 2.57 | 2.71 | 2.49 | 2.5 | 2.5 | -0.06 (-2.34%) | 172,500 |
8 Oct 2020 | HKD | 2.45 | 2.56 | 2.42 | 2.56 | 2.56 | +0.11 (+4.49%) | 2,170,000 |
7 Oct 2020 | HKD | 2.44 | 2.52 | 2.44 | 2.45 | 2.45 | -0.06 (-2.39%) | 17,500 |
6 Oct 2020 | HKD | 2.41 | 2.54 | 2.41 | 2.51 | 2.51 | +0.01 (+0.40%) | 415,000 |
5 Oct 2020 | HKD | 2.6 | 2.6 | 2.4 | 2.5 | 2.5 | 0.0 (0.0%) | 67,500 |
30 Sep 2020 | HKD | 2.51 | 2.61 | 2.43 | 2.5 | 2.5 | +0.01 (+0.40%) | 270,000 |
29 Sep 2020 | HKD | 2.52 | 2.58 | 2.43 | 2.49 | 2.49 | -0.02 (-0.80%) | 217,500 |
28 Sep 2020 | HKD | 2.47 | 2.58 | 2.34 | 2.51 | 2.51 | +0.04 (+1.62%) | 205,000 |
25 Sep 2020 | HKD | 2.64 | 2.67 | 2.3 | 2.47 | 2.47 | -0.2 (-7.49%) | 682,500 |
24 Sep 2020 | HKD | 2.75 | 2.78 | 2.67 | 2.67 | 2.67 | -0.11 (-3.96%) | 2,330,000 |
23 Sep 2020 | HKD | 2.76 | 2.91 | 2.6 | 2.78 | 2.78 | +0.05 (+1.83%) | 1,520,000 |
22 Sep 2020 | HKD | 2.37 | 2.88 | 2.34 | 2.73 | 2.73 | +0.43 (+18.70%) | 2,042,500 |