Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 0.18 | 0.214 | 0.18 | 0.189 | 0.189 | -0.01 (-5.03%) | 1,540,000 |
28 Oct 2020 | HKD | 0.207 | 0.218 | 0.197 | 0.199 | 0.199 | +0.002 (+1.02%) | 250,000 |
27 Oct 2020 | HKD | 0.211 | 0.223 | 0.183 | 0.197 | 0.197 | -0.033 (-14.35%) | 1,280,000 |
23 Oct 2020 | HKD | 0.24 | 0.24 | 0.2 | 0.23 | 0.23 | -0.01 (-4.17%) | 3,535,000 |
22 Oct 2020 | HKD | 0.239 | 0.25 | 0.236 | 0.24 | 0.24 | -0.015 (-5.88%) | 690,000 |
21 Oct 2020 | HKD | 0.255 | 0.255 | 0.245 | 0.255 | 0.255 | -0.01 (-3.77%) | 180,000 |
20 Oct 2020 | HKD | 0.235 | 0.27 | 0.235 | 0.265 | 0.265 | +0.005 (+1.92%) | 470,000 |
19 Oct 2020 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 105,000 |
16 Oct 2020 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 145,000 |
15 Oct 2020 | HKD | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 530,000 |
14 Oct 2020 | HKD | 0.25 | 0.25 | 0.236 | 0.245 | 0.245 | -0.01 (-3.92%) | 355,000 |
13 Oct 2020 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,910,000 |
9 Oct 2020 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
8 Oct 2020 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 305,000 |
7 Oct 2020 | HKD | 0.249 | 0.255 | 0.24 | 0.255 | 0.255 | +0.006 (+2.41%) | 1,200,000 |
6 Oct 2020 | HKD | 0.27 | 0.27 | 0.249 | 0.249 | 0.249 | -0.006 (-2.35%) | 110,000 |
5 Oct 2020 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 915,000 |
30 Sep 2020 | HKD | 0.255 | 0.255 | 0.241 | 0.255 | 0.255 | +0.005 (+2%) | 2,375,000 |
29 Sep 2020 | HKD | 0.24 | 0.25 | 0.225 | 0.25 | 0.25 | +0.017 (+7.30%) | 5,025,000 |
28 Sep 2020 | HKD | 0.25 | 0.26 | 0.233 | 0.233 | 0.233 | -0.032 (-12.08%) | 9,480,000 |
25 Sep 2020 | HKD | 0.255 | 0.265 | 0.245 | 0.265 | 0.265 | 0.0 (0.0%) | 4,190,000 |
24 Sep 2020 | HKD | 0.255 | 0.27 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 790,000 |
23 Sep 2020 | HKD | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 2,690,000 |
22 Sep 2020 | HKD | 0.255 | 0.27 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 3,395,000 |
21 Sep 2020 | HKD | 0.237 | 0.255 | 0.203 | 0.255 | 0.255 | 0.0 (0.0%) | 11,855,000 |
18 Sep 2020 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
17 Sep 2020 | HKD | 0.26 | 0.26 | 0.243 | 0.255 | 0.255 | -0.01 (-3.77%) | 2,175,000 |
16 Sep 2020 | HKD | 0.235 | 0.275 | 0.235 | 0.265 | 0.265 | +0.018 (+7.29%) | 10,220,000 |
15 Sep 2020 | HKD | 0.255 | 0.255 | 0.235 | 0.247 | 0.247 | +0.002 (+0.82%) | 2,220,000 |