Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2020 | HKD | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | +0.02 (+4.65%) | 424,000 |
2 Nov 2020 | HKD | 0.45 | 0.455 | 0.42 | 0.43 | 0.43 | -0.03 (-6.52%) | 276,000 |
30 Oct 2020 | HKD | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -0.02 (-4.17%) | 186,000 |
29 Oct 2020 | HKD | 0.465 | 0.51 | 0.445 | 0.48 | 0.48 | +0.005 (+1.05%) | 2,626,000 |
28 Oct 2020 | HKD | 0.52 | 0.52 | 0.47 | 0.475 | 0.475 | -0.035 (-6.86%) | 988,000 |
27 Oct 2020 | HKD | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 594,000 |
23 Oct 2020 | HKD | 0.59 | 0.59 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 130,000 |
22 Oct 2020 | HKD | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 156,000 |
21 Oct 2020 | HKD | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | +0.02 (+3.64%) | 234,000 |
20 Oct 2020 | HKD | 0.55 | 0.56 | 0.52 | 0.55 | 0.55 | -0.03 (-5.17%) | 350,000 |
19 Oct 2020 | HKD | 0.55 | 0.6 | 0.54 | 0.58 | 0.58 | +0.04 (+7.41%) | 718,000 |
16 Oct 2020 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 82,000 |
15 Oct 2020 | HKD | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 482,000 |
14 Oct 2020 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 118,000 |
13 Oct 2020 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 316,000 |
9 Oct 2020 | HKD | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 302,000 |
8 Oct 2020 | HKD | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -0.03 (-4.84%) | 406,000 |
7 Oct 2020 | HKD | 0.55 | 0.65 | 0.55 | 0.62 | 0.62 | +0.08 (+14.81%) | 2,090,000 |
6 Oct 2020 | HKD | 0.52 | 0.59 | 0.52 | 0.54 | 0.54 | +0.03 (+5.88%) | 500,000 |
5 Oct 2020 | HKD | 0.52 | 0.57 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 916,000 |
30 Sep 2020 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 606,000 |
29 Sep 2020 | HKD | 0.55 | 0.56 | 0.51 | 0.53 | 0.53 | -0.03 (-5.36%) | 1,280,000 |
28 Sep 2020 | HKD | 0.61 | 0.61 | 0.56 | 0.56 | 0.56 | -0.05 (-8.20%) | 858,000 |
25 Sep 2020 | HKD | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | -0.05 (-7.58%) | 758,000 |
24 Sep 2020 | HKD | 0.69 | 0.69 | 0.62 | 0.66 | 0.66 | -0.02 (-2.94%) | 576,000 |
23 Sep 2020 | HKD | 0.63 | 0.73 | 0.59 | 0.68 | 0.68 | +0.05 (+7.94%) | 3,894,000 |
22 Sep 2020 | HKD | 0.67 | 0.68 | 0.63 | 0.63 | 0.63 | -0.04 (-5.97%) | 886,000 |
21 Sep 2020 | HKD | 0.7 | 0.7 | 0.67 | 0.67 | 0.67 | -0.04 (-5.63%) | 1,202,000 |
18 Sep 2020 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 416,000 |