Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2020 | HKD | 2.11 | 2.2 | 2.11 | 2.13 | 2.13 | 0.0 (0.0%) | 62,000 |
5 Nov 2020 | HKD | 2.18 | 2.18 | 2.1 | 2.13 | 2.13 | -0.04 (-1.84%) | 183,000 |
4 Nov 2020 | HKD | 2.07 | 2.25 | 2.06 | 2.17 | 2.17 | +0.1 (+4.83%) | 692,000 |
3 Nov 2020 | HKD | 2.06 | 2.09 | 2.06 | 2.07 | 2.07 | -0.02 (-0.96%) | 98,500 |
2 Nov 2020 | HKD | 2.11 | 2.16 | 2.08 | 2.09 | 2.09 | -0.04 (-1.88%) | 55,500 |
30 Oct 2020 | HKD | 2.13 | 2.13 | 2.08 | 2.13 | 2.13 | -0.02 (-0.93%) | 292,000 |
29 Oct 2020 | HKD | 2.04 | 2.17 | 2.04 | 2.15 | 2.15 | +0.02 (+0.94%) | 282,500 |
28 Oct 2020 | HKD | 2.14 | 2.18 | 2.1 | 2.13 | 2.13 | -0.02 (-0.93%) | 183,500 |
27 Oct 2020 | HKD | 2.19 | 2.22 | 2.15 | 2.15 | 2.15 | -0.11 (-4.87%) | 444,500 |
23 Oct 2020 | HKD | 2.3 | 2.38 | 2.26 | 2.26 | 2.26 | -0.06 (-2.59%) | 283,500 |
22 Oct 2020 | HKD | 2.32 | 2.42 | 2.3 | 2.32 | 2.32 | -0.04 (-1.69%) | 916,358 |
21 Oct 2020 | HKD | 2.25 | 2.47 | 2.24 | 2.36 | 2.36 | +0.11 (+4.89%) | 754,500 |
20 Oct 2020 | HKD | 2.24 | 2.25 | 2.08 | 2.25 | 2.25 | -0.01 (-0.44%) | 433,000 |
19 Oct 2020 | HKD | 2.15 | 2.28 | 2.11 | 2.26 | 2.26 | +0.11 (+5.12%) | 507,000 |
16 Oct 2020 | HKD | 2.08 | 2.15 | 2.08 | 2.15 | 2.15 | +0.04 (+1.90%) | 209,000 |
15 Oct 2020 | HKD | 2.07 | 2.12 | 2.02 | 2.11 | 2.11 | +0.04 (+1.93%) | 506,000 |
14 Oct 2020 | HKD | 2.05 | 2.08 | 2.05 | 2.07 | 2.07 | +0.02 (+0.98%) | 99,000 |
13 Oct 2020 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 1.99 | 2.07 | 1.99 | 2.05 | 2.05 | 0.0 (0.0%) | 44,000 |
9 Oct 2020 | HKD | 2.13 | 2.13 | 1.98 | 2.05 | 2.05 | -0.03 (-1.44%) | 150,000 |
8 Oct 2020 | HKD | 2.08 | 2.08 | 1.98 | 2.08 | 2.08 | +0.08 (+4%) | 118,500 |
7 Oct 2020 | HKD | 2.03 | 2.06 | 1.96 | 2 | 2 | -0.03 (-1.48%) | 172,500 |
6 Oct 2020 | HKD | 2.13 | 2.13 | 1.98 | 2.03 | 2.03 | -0.02 (-0.98%) | 177,500 |
5 Oct 2020 | HKD | 2.02 | 2.07 | 2.02 | 2.05 | 2.05 | +0.02 (+0.99%) | 67,000 |
30 Sep 2020 | HKD | 1.96 | 2.04 | 1.96 | 2.03 | 2.03 | +0.07 (+3.57%) | 130,500 |
29 Sep 2020 | HKD | 1.95 | 2 | 1.84 | 1.96 | 1.96 | -0.05 (-2.49%) | 253,500 |
28 Sep 2020 | HKD | 2.01 | 2.04 | 1.97 | 2.01 | 2.01 | -0.04 (-1.95%) | 292,000 |
25 Sep 2020 | HKD | 2.06 | 2.09 | 2.03 | 2.05 | 2.05 | -0.09 (-4.21%) | 115,500 |
24 Sep 2020 | HKD | 2.05 | 2.16 | 2.05 | 2.14 | 2.14 | +0.04 (+1.90%) | 178,500 |
23 Sep 2020 | HKD | 2.05 | 2.2 | 2.05 | 2.1 | 2.1 | +0.04 (+1.94%) | 698,500 |