Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2020 | HKD | 2.49 | 2.49 | 2.42 | 2.48 | 2.48 | 0.0 (0.0%) | 633,000 |
4 Nov 2020 | HKD | 2.28 | 2.49 | 2.28 | 2.48 | 2.48 | +0.15 (+6.44%) | 276,000 |
3 Nov 2020 | HKD | 2.39 | 2.47 | 2.33 | 2.33 | 2.33 | -0.07 (-2.92%) | 56,000 |
2 Nov 2020 | HKD | 2.4 | 2.48 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 50,000 |
30 Oct 2020 | HKD | 2.36 | 2.41 | 2.33 | 2.41 | 2.41 | +0.05 (+2.12%) | 174,000 |
29 Oct 2020 | HKD | 2.44 | 2.46 | 2.32 | 2.36 | 2.36 | -0.12 (-4.84%) | 1,143,000 |
28 Oct 2020 | HKD | 2.51 | 2.58 | 2.48 | 2.48 | 2.48 | -0.01 (-0.40%) | 256,000 |
27 Oct 2020 | HKD | 2.31 | 2.7 | 2.31 | 2.49 | 2.49 | +0.09 (+3.75%) | 825,000 |
23 Oct 2020 | HKD | 2.3 | 2.43 | 2.27 | 2.4 | 2.4 | +0.07 (+3.00%) | 1,982,000 |
22 Oct 2020 | HKD | 2.35 | 2.42 | 2.31 | 2.33 | 2.33 | -0.04 (-1.69%) | 272,000 |
21 Oct 2020 | HKD | 2.37 | 2.43 | 2.32 | 2.37 | 2.37 | -0.06 (-2.47%) | 112,000 |
20 Oct 2020 | HKD | 2.51 | 2.52 | 2.22 | 2.43 | 2.43 | -0.17 (-6.54%) | 1,319,000 |
19 Oct 2020 | HKD | 2.5 | 2.7 | 2.42 | 2.6 | 2.6 | +0.11 (+4.42%) | 1,038,000 |
16 Oct 2020 | HKD | 2.2 | 2.6 | 2.2 | 2.49 | 2.49 | +0.29 (+13.18%) | 2,463,000 |
15 Oct 2020 | HKD | 2.09 | 2.21 | 2.09 | 2.2 | 2.2 | +0.1 (+4.76%) | 568,000 |
14 Oct 2020 | HKD | 2.05 | 2.21 | 2.04 | 2.1 | 2.1 | +0.05 (+2.44%) | 511,000 |
13 Oct 2020 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 2.13 | 2.14 | 1.94 | 2.05 | 2.05 | -0.08 (-3.76%) | 4,696,000 |
9 Oct 2020 | HKD | 2.1 | 2.17 | 2.1 | 2.13 | 2.13 | +0.03 (+1.43%) | 160,000 |
8 Oct 2020 | HKD | 2.12 | 2.13 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 97,000 |
7 Oct 2020 | HKD | 2.1 | 2.12 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 362,000 |
6 Oct 2020 | HKD | 2.11 | 2.11 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 136,000 |
5 Oct 2020 | HKD | 2.03 | 2.12 | 2.03 | 2.1 | 2.1 | +0.02 (+0.96%) | 165,000 |
30 Sep 2020 | HKD | 1.91 | 2.08 | 1.91 | 2.08 | 2.08 | +0.2 (+10.64%) | 194,000 |
29 Sep 2020 | HKD | 1.88 | 2.02 | 1.85 | 1.88 | 1.88 | +0.05 (+2.73%) | 135,000 |
28 Sep 2020 | HKD | 1.81 | 1.88 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 113,000 |
25 Sep 2020 | HKD | 1.9 | 1.9 | 1.77 | 1.81 | 1.81 | -0.07 (-3.72%) | 315,000 |
24 Sep 2020 | HKD | 1.91 | 1.93 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 256,000 |
23 Sep 2020 | HKD | 1.95 | 1.95 | 1.9 | 1.9 | 1.9 | +0.01 (+0.53%) | 73,000 |
22 Sep 2020 | HKD | 1.96 | 2.01 | 1.88 | 1.89 | 1.89 | -0.06 (-3.08%) | 2,425,833 |