Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | 0.0 (0.0%) | 0 |
28 Oct 2020 | HKD | 0.48 | 0.48 | 0.42 | 0.46 | 4.6 | +0.01 (+2.22%) | 55,000 |
27 Oct 2020 | HKD | 0.42 | 0.5 | 0.42 | 0.45 | 4.5 | +0.02 (+4.65%) | 40,000 |
23 Oct 2020 | HKD | 0.44 | 0.47 | 0.43 | 0.43 | 4.3 | +0.01 (+2.38%) | 65,000 |
22 Oct 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | +0.374 (+813.04%) | 0 |
21 Oct 2020 | HKD | 0.046 | 0.049 | 0.043 | 0.046 | 0.46 | +0.001 (+2.22%) | 400,000 |
20 Oct 2020 | HKD | 0.041 | 0.045 | 0.041 | 0.045 | 0.45 | -0.415 (-90.22%) | 200,000 |
19 Oct 2020 | HKD | 0.39 | 0.55 | 0.39 | 0.46 | 4.6 | +0.03 (+6.98%) | 116,146 |
16 Oct 2020 | HKD | 0.39 | 0.45 | 0.39 | 0.43 | 4.3 | +0.06 (+16.22%) | 65,004 |
15 Oct 2020 | HKD | 0.4 | 0.41 | 0.37 | 0.37 | 3.7 | -0.02 (-5.13%) | 45,000 |
14 Oct 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | +0.03 (+8.33%) | 0 |
13 Oct 2020 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 3.6 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 3.6 | -0.06 (-14.29%) | 25,000 |
9 Oct 2020 | HKD | 0.39 | 0.42 | 0.38 | 0.42 | 4.2 | +0.02 (+5%) | 25,000 |
8 Oct 2020 | HKD | 0.43 | 0.43 | 0.4 | 0.4 | 4 | -0.04 (-9.09%) | 50,220 |
7 Oct 2020 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | +0.01 (+2.33%) | 0 |
6 Oct 2020 | HKD | 0.44 | 0.44 | 0.43 | 0.43 | 4.3 | -0.04 (-8.51%) | 20,000 |
5 Oct 2020 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.7 | -0.01 (-2.08%) | 0 |
30 Sep 2020 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 4.8 | +0.05 (+11.63%) | 0 |
29 Sep 2020 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | -0.03 (-6.52%) | 15,000 |
28 Sep 2020 | HKD | 0.44 | 0.5 | 0.41 | 0.46 | 4.6 | +0.02 (+4.55%) | 170,004 |
25 Sep 2020 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | -0.01 (-2.22%) | 0 |
24 Sep 2020 | HKD | 0.39 | 0.48 | 0.39 | 0.45 | 4.5 | +0.05 (+12.50%) | 65,200 |
23 Sep 2020 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | -0.04 (-9.09%) | 20,520 |
22 Sep 2020 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | 0.0 (0.0%) | 0 |
21 Sep 2020 | HKD | 0.44 | 0.46 | 0.39 | 0.44 | 4.4 | 0.0 (0.0%) | 65,000 |
18 Sep 2020 | HKD | 0.46 | 0.46 | 0.44 | 0.44 | 4.4 | +0.03 (+7.32%) | 25,000 |
17 Sep 2020 | HKD | 0.48 | 0.48 | 0.4 | 0.41 | 4.1 | -0.01 (-2.38%) | 150,000 |
16 Sep 2020 | HKD | 0.42 | 0.51 | 0.42 | 0.42 | 4.2 | +0.01 (+2.44%) | 115,600 |
15 Sep 2020 | HKD | 0.37 | 0.46 | 0.37 | 0.41 | 4.1 | +0.07 (+20.59%) | 155,000 |