Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | HKD | 0.34 | 0.36 | 0.34 | 0.355 | 0.355 | +0.015 (+4.41%) | 4,286,600 |
23 Oct 2020 | HKD | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | +0.02 (+6.25%) | 4,018,000 |
22 Oct 2020 | HKD | 0.31 | 0.32 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 4,300,000 |
21 Oct 2020 | HKD | 0.31 | 0.325 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 2,208,000 |
20 Oct 2020 | HKD | 0.325 | 0.325 | 0.305 | 0.315 | 0.315 | -0.01 (-3.08%) | 4,056,000 |
19 Oct 2020 | HKD | 0.27 | 0.33 | 0.265 | 0.325 | 0.325 | +0.055 (+20.37%) | 33,044,800 |
16 Oct 2020 | HKD | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,488,000 |
15 Oct 2020 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 2,928,000 |
14 Oct 2020 | HKD | 0.285 | 0.285 | 0.27 | 0.285 | 0.285 | -0.015 (-5%) | 4,560,000 |
13 Oct 2020 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 0.275 | 0.3 | 0.27 | 0.3 | 0.3 | +0.025 (+9.09%) | 5,007,000 |
9 Oct 2020 | HKD | 0.28 | 0.3 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 3,720,000 |
8 Oct 2020 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 1,748,000 |
7 Oct 2020 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 3,288,000 |
6 Oct 2020 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 3,120,000 |
5 Oct 2020 | HKD | 0.31 | 0.31 | 0.285 | 0.285 | 0.285 | -0.02 (-6.56%) | 4,176,000 |
30 Sep 2020 | HKD | 0.31 | 0.31 | 0.285 | 0.305 | 0.305 | 0.0 (0.0%) | 3,160,000 |
29 Sep 2020 | HKD | 0.275 | 0.32 | 0.275 | 0.305 | 0.305 | +0.02 (+7.02%) | 4,368,000 |
28 Sep 2020 | HKD | 0.285 | 0.29 | 0.265 | 0.285 | 0.285 | 0.0 (0.0%) | 5,245,600 |
25 Sep 2020 | HKD | 0.305 | 0.31 | 0.27 | 0.285 | 0.285 | -0.02 (-6.56%) | 5,214,000 |
24 Sep 2020 | HKD | 0.33 | 0.33 | 0.295 | 0.305 | 0.305 | -0.015 (-4.69%) | 4,092,000 |
23 Sep 2020 | HKD | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.02 (-5.88%) | 3,336,000 |
22 Sep 2020 | HKD | 0.33 | 0.34 | 0.325 | 0.34 | 0.34 | 0.0 (0.0%) | 2,978,000 |
21 Sep 2020 | HKD | 0.34 | 0.34 | 0.325 | 0.34 | 0.34 | -0.01 (-2.86%) | 2,435,200 |
18 Sep 2020 | HKD | 0.35 | 0.355 | 0.325 | 0.35 | 0.35 | +0.01 (+2.94%) | 3,340,800 |
17 Sep 2020 | HKD | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -0.025 (-6.85%) | 7,096,000 |
16 Sep 2020 | HKD | 0.365 | 0.375 | 0.345 | 0.365 | 0.365 | -0.005 (-1.35%) | 4,806,000 |
15 Sep 2020 | HKD | 0.4 | 0.4 | 0.365 | 0.37 | 0.37 | -0.02 (-5.13%) | 3,304,000 |
14 Sep 2020 | HKD | 0.38 | 0.39 | 0.35 | 0.39 | 0.39 | +0.02 (+5.41%) | 4,426,000 |
11 Sep 2020 | HKD | 0.365 | 0.38 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 3,090,400 |