Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 0.048 | 0.048 | 0.044 | 0.048 | 0.048 | -0.002 (-4%) | 146,500 |
28 Oct 2020 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 40,000 |
27 Oct 2020 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
23 Oct 2020 | HKD | 0.048 | 0.05 | 0.048 | 0.05 | 0.05 | +0.003 (+6.38%) | 210,000 |
22 Oct 2020 | HKD | 0.041 | 0.049 | 0.041 | 0.047 | 0.047 | +0.005 (+11.90%) | 4,160,000 |
21 Oct 2020 | HKD | 0.043 | 0.043 | 0.042 | 0.042 | 0.042 | -0.002 (-4.55%) | 150,000 |
20 Oct 2020 | HKD | 0.046 | 0.046 | 0.042 | 0.044 | 0.044 | -0.002 (-4.35%) | 125,000 |
19 Oct 2020 | HKD | 0.045 | 0.046 | 0.045 | 0.046 | 0.046 | 0.0 (0.0%) | 40,000 |
16 Oct 2020 | HKD | 0.049 | 0.049 | 0.046 | 0.046 | 0.046 | -0.003 (-6.12%) | 2,140,000 |
15 Oct 2020 | HKD | 0.049 | 0.05 | 0.049 | 0.049 | 0.049 | +0.002 (+4.26%) | 1,995,000 |
14 Oct 2020 | HKD | 0.057 | 0.057 | 0.047 | 0.047 | 0.047 | -0.013 (-21.67%) | 8,058,000 |
13 Oct 2020 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 0.06 | 0.06 | 0.058 | 0.06 | 0.06 | -0.004 (-6.25%) | 1,615,000 |
9 Oct 2020 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | +0.002 (+3.23%) | 5,000 |
8 Oct 2020 | HKD | 0.068 | 0.074 | 0.058 | 0.062 | 0.062 | -0.006 (-8.82%) | 3,355,000 |
7 Oct 2020 | HKD | 0.07 | 0.082 | 0.064 | 0.068 | 0.068 | +0.004 (+6.25%) | 6,030,000 |
6 Oct 2020 | HKD | 0.053 | 0.064 | 0.052 | 0.064 | 0.064 | +0.004 (+6.67%) | 3,495,000 |
5 Oct 2020 | HKD | 0.054 | 0.071 | 0.054 | 0.06 | 0.06 | +0.008 (+15.38%) | 1,095,000 |
30 Sep 2020 | HKD | 0.052 | 0.053 | 0.052 | 0.052 | 0.052 | +0.003 (+6.12%) | 30,000 |
29 Sep 2020 | HKD | 0.05 | 0.054 | 0.048 | 0.049 | 0.049 | -0.003 (-5.77%) | 495,000 |
28 Sep 2020 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | -0.002 (-3.70%) | 10,000 |
25 Sep 2020 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | +0.002 (+3.85%) | 20,000 |
24 Sep 2020 | HKD | 0.052 | 0.055 | 0.048 | 0.052 | 0.052 | +0.002 (+4.00%) | 112,000 |
23 Sep 2020 | HKD | 0.049 | 0.057 | 0.047 | 0.05 | 0.05 | +0.002 (+4.17%) | 3,465,000 |
22 Sep 2020 | HKD | 0.053 | 0.062 | 0.045 | 0.048 | 0.048 | -0.002 (-4%) | 6,845,000 |
21 Sep 2020 | HKD | 0.047 | 0.05 | 0.045 | 0.05 | 0.05 | +0.003 (+6.38%) | 1,535,000 |
18 Sep 2020 | HKD | 0.045 | 0.051 | 0.042 | 0.047 | 0.047 | -0.001 (-2.08%) | 4,350,000 |
17 Sep 2020 | HKD | 0.042 | 0.048 | 0.038 | 0.048 | 0.048 | +0.007 (+17.07%) | 2,170,000 |
16 Sep 2020 | HKD | 0.045 | 0.045 | 0.038 | 0.041 | 0.041 | +0.002 (+5.13%) | 345,000 |
15 Sep 2020 | HKD | 0.044 | 0.044 | 0.036 | 0.039 | 0.039 | 0.0 (0.0%) | 8,280,000 |