Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 20,000 |
28 Oct 2020 | HKD | 0.182 | 0.203 | 0.17 | 0.19 | 0.19 | +0.011 (+6.15%) | 5,920,000 |
27 Oct 2020 | HKD | 0.165 | 0.18 | 0.163 | 0.179 | 0.179 | +0.009 (+5.29%) | 540,000 |
23 Oct 2020 | HKD | 0.151 | 0.17 | 0.151 | 0.17 | 0.17 | +0.012 (+7.59%) | 150,000 |
22 Oct 2020 | HKD | 0.16 | 0.16 | 0.158 | 0.158 | 0.158 | 0.0 (0.0%) | 130,000 |
21 Oct 2020 | HKD | 0.16 | 0.16 | 0.149 | 0.158 | 0.158 | -0.002 (-1.25%) | 120,000 |
20 Oct 2020 | HKD | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | +0.001 (+0.63%) | 60,000 |
19 Oct 2020 | HKD | 0.163 | 0.163 | 0.131 | 0.159 | 0.159 | -0.021 (-11.67%) | 1,100,000 |
16 Oct 2020 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.002 (+1.12%) | 0 |
15 Oct 2020 | HKD | 0.178 | 0.19 | 0.175 | 0.178 | 0.178 | +0.008 (+4.71%) | 1,070,000 |
14 Oct 2020 | HKD | 0.165 | 0.171 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 640,000 |
13 Oct 2020 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | -0.001 (-0.62%) | 950,000 |
9 Oct 2020 | HKD | 0.16 | 0.165 | 0.155 | 0.161 | 0.161 | +0.001 (+0.63%) | 1,500,000 |
8 Oct 2020 | HKD | 0.149 | 0.16 | 0.149 | 0.16 | 0.16 | +0.01 (+6.67%) | 230,000 |
7 Oct 2020 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
6 Oct 2020 | HKD | 0.155 | 0.156 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 180,000 |
5 Oct 2020 | HKD | 0.152 | 0.158 | 0.152 | 0.155 | 0.155 | +0.008 (+5.44%) | 20,000 |
30 Sep 2020 | HKD | 0.15 | 0.16 | 0.144 | 0.147 | 0.147 | +0.002 (+1.38%) | 670,000 |
29 Sep 2020 | HKD | 0.147 | 0.149 | 0.145 | 0.145 | 0.145 | +0.003 (+2.11%) | 130,000 |
28 Sep 2020 | HKD | 0.145 | 0.145 | 0.136 | 0.142 | 0.142 | -0.003 (-2.07%) | 160,000 |
25 Sep 2020 | HKD | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.01 (-6.45%) | 330,000 |
24 Sep 2020 | HKD | 0.135 | 0.155 | 0.135 | 0.155 | 0.155 | 0.0 (0.0%) | 570,000 |
23 Sep 2020 | HKD | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | +0.005 (+3.33%) | 160,000 |
22 Sep 2020 | HKD | 0.15 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 380,000 |
21 Sep 2020 | HKD | 0.168 | 0.168 | 0.15 | 0.15 | 0.15 | -0.015 (-9.09%) | 730,000 |
18 Sep 2020 | HKD | 0.155 | 0.165 | 0.155 | 0.165 | 0.165 | +0.005 (+3.13%) | 210,000 |
17 Sep 2020 | HKD | 0.166 | 0.175 | 0.159 | 0.16 | 0.16 | -0.003 (-1.84%) | 250,000 |
16 Sep 2020 | HKD | 0.163 | 0.164 | 0.163 | 0.163 | 0.163 | 0.0 (0.0%) | 50,000 |
15 Sep 2020 | HKD | 0.17 | 0.17 | 0.153 | 0.163 | 0.163 | -0.013 (-7.39%) | 2,590,000 |