Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 0.82 | 1.17 | 0.82 | 1.12 | 1.12 | +0.29 (+34.94%) | 28,076,000 |
28 Oct 2020 | HKD | 0.82 | 0.85 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 2,492,000 |
27 Oct 2020 | HKD | 0.8 | 0.84 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 1,296,000 |
23 Oct 2020 | HKD | 0.81 | 0.82 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,896,000 |
22 Oct 2020 | HKD | 0.78 | 0.85 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 2,452,000 |
21 Oct 2020 | HKD | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 1,396,000 |
20 Oct 2020 | HKD | 0.81 | 0.82 | 0.77 | 0.79 | 0.79 | -0.02 (-2.47%) | 1,188,000 |
19 Oct 2020 | HKD | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 1,264,000 |
16 Oct 2020 | HKD | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 1,748,000 |
15 Oct 2020 | HKD | 0.76 | 0.81 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 1,584,000 |
14 Oct 2020 | HKD | 0.79 | 0.79 | 0.72 | 0.76 | 0.76 | -0.04 (-5%) | 4,746,000 |
13 Oct 2020 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 0.82 | 0.82 | 0.78 | 0.8 | 0.8 | -0.02 (-2.44%) | 1,764,000 |
9 Oct 2020 | HKD | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -0.04 (-4.65%) | 1,544,000 |
8 Oct 2020 | HKD | 0.82 | 0.87 | 0.8 | 0.86 | 0.86 | +0.04 (+4.88%) | 2,000,000 |
7 Oct 2020 | HKD | 0.8 | 0.86 | 0.77 | 0.82 | 0.82 | +0.02 (+2.50%) | 2,744,000 |
6 Oct 2020 | HKD | 0.84 | 0.84 | 0.78 | 0.8 | 0.8 | -0.04 (-4.76%) | 2,412,000 |
5 Oct 2020 | HKD | 0.89 | 0.92 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 6,080,000 |
30 Sep 2020 | HKD | 0.77 | 0.88 | 0.77 | 0.85 | 0.85 | +0.09 (+11.84%) | 10,564,000 |
29 Sep 2020 | HKD | 0.71 | 0.76 | 0.71 | 0.76 | 0.76 | +0.03 (+4.11%) | 4,008,000 |
28 Sep 2020 | HKD | 0.69 | 0.79 | 0.69 | 0.73 | 0.73 | +0.05 (+7.35%) | 4,316,000 |
25 Sep 2020 | HKD | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | +0.05 (+7.94%) | 4,416,000 |
24 Sep 2020 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 592,000 |
23 Sep 2020 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,444,000 |
22 Sep 2020 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 872,000 |
21 Sep 2020 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,376,000 |
18 Sep 2020 | HKD | 0.63 | 0.67 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,544,000 |
17 Sep 2020 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 1,292,000 |
16 Sep 2020 | HKD | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,092,000 |
15 Sep 2020 | HKD | 0.6 | 0.63 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 828,000 |