Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 3.8 | 0.0 (0.0%) | 0 |
28 Oct 2020 | HKD | 0.151 | 0.153 | 0.151 | 0.152 | 3.8 | -0.003 (-1.94%) | 16,250 |
27 Oct 2020 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 3.875 | 0.0 (0.0%) | 0 |
23 Oct 2020 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 3.875 | 0.0 (0.0%) | 0 |
22 Oct 2020 | HKD | 0.156 | 0.158 | 0.155 | 0.155 | 3.875 | -0.005 (-3.13%) | 501,660 |
21 Oct 2020 | HKD | 0.164 | 0.164 | 0.16 | 0.16 | 4 | -0.005 (-3.03%) | 104,000 |
20 Oct 2020 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 4.125 | -0.001 (-0.60%) | 20,000 |
19 Oct 2020 | HKD | 0.166 | 0.166 | 0.157 | 0.166 | 4.15 | -0.001 (-0.60%) | 7,200 |
16 Oct 2020 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 4.175 | +0.005 (+3.09%) | 0 |
15 Oct 2020 | HKD | 0.162 | 0.162 | 0.162 | 0.162 | 4.05 | 0.0 (0.0%) | 0 |
14 Oct 2020 | HKD | 0.167 | 0.167 | 0.161 | 0.162 | 4.05 | -0.005 (-2.99%) | 19,004 |
13 Oct 2020 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 4.175 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 0.159 | 0.168 | 0.159 | 0.167 | 4.175 | -0.002 (-1.18%) | 31,600 |
9 Oct 2020 | HKD | 0.165 | 0.17 | 0.165 | 0.169 | 4.225 | -0.002 (-1.17%) | 32,650 |
8 Oct 2020 | HKD | 0.17 | 0.171 | 0.17 | 0.171 | 4.275 | 0.0 (0.0%) | 4,400 |
7 Oct 2020 | HKD | 0.165 | 0.171 | 0.165 | 0.171 | 4.275 | +0.003 (+1.79%) | 56,800 |
6 Oct 2020 | HKD | 0.165 | 0.168 | 0.157 | 0.168 | 4.2 | -0.002 (-1.18%) | 24,300 |
5 Oct 2020 | HKD | 0.171 | 0.171 | 0.165 | 0.17 | 4.25 | -0.005 (-2.86%) | 51,400 |
30 Sep 2020 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 4.375 | +0.005 (+2.94%) | 10,400 |
29 Sep 2020 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 4.25 | +0.001 (+0.59%) | 14,400 |
28 Sep 2020 | HKD | 0.169 | 0.175 | 0.168 | 0.169 | 4.225 | +0.007 (+4.32%) | 63,200 |
25 Sep 2020 | HKD | 0.173 | 0.173 | 0.149 | 0.162 | 4.05 | -0.01 (-5.81%) | 332,800 |
24 Sep 2020 | HKD | 0.172 | 0.176 | 0.172 | 0.172 | 4.3 | -0.004 (-2.27%) | 21,040 |
23 Sep 2020 | HKD | 0.175 | 0.179 | 0.172 | 0.176 | 4.4 | -0.003 (-1.68%) | 29,052 |
22 Sep 2020 | HKD | 0.179 | 0.18 | 0.179 | 0.179 | 4.475 | -0.002 (-1.10%) | 32,000 |
21 Sep 2020 | HKD | 0.185 | 0.189 | 0.18 | 0.181 | 4.525 | -0.004 (-2.16%) | 83,550 |
18 Sep 2020 | HKD | 0.19 | 0.192 | 0.185 | 0.185 | 4.625 | -0.001 (-0.54%) | 23,940 |
17 Sep 2020 | HKD | 0.19 | 0.19 | 0.184 | 0.186 | 4.65 | -0.004 (-2.11%) | 7,300 |
16 Sep 2020 | HKD | 0.189 | 0.19 | 0.186 | 0.19 | 4.75 | -0.002 (-1.04%) | 23,200 |
15 Sep 2020 | HKD | 0.19 | 0.195 | 0.19 | 0.192 | 4.8 | +0.009 (+4.92%) | 69,600 |