Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2020 | HKD | 0.6 | 0.61 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 2,768,000 |
6 Nov 2020 | HKD | 0.61 | 0.63 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 3,650,000 |
5 Nov 2020 | HKD | 0.68 | 0.68 | 0.56 | 0.61 | 0.61 | -0.04 (-6.15%) | 12,310,000 |
4 Nov 2020 | HKD | 0.45 | 0.77 | 0.45 | 0.65 | 0.65 | +0.225 (+52.94%) | 67,190,000 |
3 Nov 2020 | HKD | 0.425 | 0.48 | 0.42 | 0.425 | 0.425 | +0.015 (+3.66%) | 4,870,000 |
2 Nov 2020 | HKD | 0.39 | 0.415 | 0.385 | 0.41 | 0.41 | +0.025 (+6.49%) | 1,920,000 |
30 Oct 2020 | HKD | 0.38 | 0.415 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 686,000 |
29 Oct 2020 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 272,000 |
28 Oct 2020 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 170,000 |
27 Oct 2020 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 908,000 |
23 Oct 2020 | HKD | 0.385 | 0.4 | 0.365 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,338,000 |
22 Oct 2020 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 0 |
21 Oct 2020 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 150,000 |
20 Oct 2020 | HKD | 0.42 | 0.43 | 0.405 | 0.42 | 0.42 | +0.015 (+3.70%) | 84,000 |
19 Oct 2020 | HKD | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 124,000 |
16 Oct 2020 | HKD | 0.41 | 0.425 | 0.41 | 0.42 | 0.42 | +0.015 (+3.70%) | 954,000 |
15 Oct 2020 | HKD | 0.41 | 0.41 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 204,000 |
14 Oct 2020 | HKD | 0.42 | 0.425 | 0.375 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,304,000 |
13 Oct 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 0.43 | 0.435 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,104,000 |
9 Oct 2020 | HKD | 0.435 | 0.435 | 0.4 | 0.415 | 0.415 | -0.015 (-3.49%) | 1,606,000 |
8 Oct 2020 | HKD | 0.375 | 0.44 | 0.375 | 0.43 | 0.43 | +0.06 (+16.22%) | 7,086,000 |
7 Oct 2020 | HKD | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -0.04 (-9.76%) | 568,000 |
6 Oct 2020 | HKD | 0.375 | 0.445 | 0.375 | 0.41 | 0.41 | +0.055 (+15.49%) | 2,188,000 |
5 Oct 2020 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
30 Sep 2020 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | +0.01 (+2.90%) | 0 |
29 Sep 2020 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
28 Sep 2020 | HKD | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 94,000 |
25 Sep 2020 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 16,000 |
24 Sep 2020 | HKD | 0.35 | 0.375 | 0.35 | 0.37 | 0.37 | -0.005 (-1.33%) | 278,000 |