Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 2.21 | 2.21 | 2.08 | 2.16 | 2.16 | -0.06 (-2.70%) | 1,986,000 |
28 Oct 2020 | HKD | 2.34 | 2.37 | 2.2 | 2.22 | 2.22 | -0.12 (-5.13%) | 2,161,751 |
27 Oct 2020 | HKD | 2.38 | 2.42 | 2.32 | 2.34 | 2.34 | -0.05 (-2.09%) | 1,144,000 |
23 Oct 2020 | HKD | 2.51 | 2.51 | 2.38 | 2.39 | 2.39 | -0.12 (-4.78%) | 2,235,000 |
22 Oct 2020 | HKD | 2.4 | 2.59 | 2.4 | 2.51 | 2.51 | +0.11 (+4.58%) | 4,424,000 |
21 Oct 2020 | HKD | 2.41 | 2.47 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 684,000 |
20 Oct 2020 | HKD | 2.41 | 2.48 | 2.39 | 2.41 | 2.41 | -0.04 (-1.63%) | 1,112,000 |
19 Oct 2020 | HKD | 2.46 | 2.49 | 2.41 | 2.45 | 2.45 | -0.01 (-0.41%) | 764,000 |
16 Oct 2020 | HKD | 2.45 | 2.52 | 2.45 | 2.46 | 2.46 | -0.01 (-0.40%) | 1,260,900 |
15 Oct 2020 | HKD | 2.49 | 2.52 | 2.35 | 2.47 | 2.47 | -0.07 (-2.76%) | 2,130,000 |
14 Oct 2020 | HKD | 2.48 | 2.55 | 2.4 | 2.54 | 2.54 | +0.06 (+2.42%) | 2,534,000 |
13 Oct 2020 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 2.47 | 2.48 | 2.41 | 2.48 | 2.48 | -0.01 (-0.40%) | 1,034,000 |
9 Oct 2020 | HKD | 2.43 | 2.49 | 2.38 | 2.49 | 2.49 | +0.06 (+2.47%) | 1,914,000 |
8 Oct 2020 | HKD | 2.51 | 2.51 | 2.4 | 2.43 | 2.43 | -0.07 (-2.80%) | 1,110,000 |
7 Oct 2020 | HKD | 2.59 | 2.59 | 2.4 | 2.5 | 2.5 | -0.12 (-4.58%) | 1,656,000 |
6 Oct 2020 | HKD | 2.47 | 2.62 | 2.46 | 2.62 | 2.62 | +0.14 (+5.65%) | 3,062,000 |
5 Oct 2020 | HKD | 2.52 | 2.52 | 2.41 | 2.48 | 2.48 | -0.06 (-2.36%) | 1,367,800 |
30 Sep 2020 | HKD | 2.5 | 2.55 | 2.49 | 2.54 | 2.54 | +0.01 (+0.40%) | 3,552,000 |
29 Sep 2020 | HKD | 2.45 | 2.53 | 2.41 | 2.53 | 2.53 | +0.08 (+3.27%) | 2,384,000 |
28 Sep 2020 | HKD | 2.21 | 2.45 | 2.12 | 2.45 | 2.45 | +0.24 (+10.86%) | 2,818,000 |
25 Sep 2020 | HKD | 2.42 | 2.46 | 2.17 | 2.21 | 2.21 | -0.21 (-8.68%) | 3,162,000 |
24 Sep 2020 | HKD | 2.4 | 2.48 | 2.35 | 2.42 | 2.42 | -0.03 (-1.22%) | 1,554,000 |
23 Sep 2020 | HKD | 2.45 | 2.48 | 2.35 | 2.45 | 2.45 | -0.01 (-0.41%) | 2,146,000 |
22 Sep 2020 | HKD | 2.49 | 2.55 | 2.4 | 2.46 | 2.46 | -0.09 (-3.53%) | 1,743,200 |
21 Sep 2020 | HKD | 2.63 | 2.63 | 2.5 | 2.55 | 2.55 | -0.08 (-3.04%) | 1,398,000 |
18 Sep 2020 | HKD | 2.58 | 2.65 | 2.58 | 2.63 | 2.63 | +0.04 (+1.54%) | 1,828,300 |
17 Sep 2020 | HKD | 2.61 | 2.68 | 2.55 | 2.59 | 2.59 | -0.04 (-1.52%) | 2,574,000 |
16 Sep 2020 | HKD | 2.51 | 2.66 | 2.51 | 2.63 | 2.63 | +0.11 (+4.37%) | 3,756,000 |
15 Sep 2020 | HKD | 2.39 | 2.52 | 2.35 | 2.52 | 2.52 | +0.11 (+4.56%) | 3,042,000 |