Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2020 | HKD | 0.58 | 0.58 | 0.51 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,512,000 |
17 Nov 2020 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,828,000 |
16 Nov 2020 | HKD | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,680,000 |
13 Nov 2020 | HKD | 0.54 | 0.58 | 0.51 | 0.55 | 0.55 | 0.0 (0.0%) | 1,908,000 |
12 Nov 2020 | HKD | 0.57 | 0.58 | 0.51 | 0.55 | 0.55 | -0.01 (-1.79%) | 540,000 |
11 Nov 2020 | HKD | 0.57 | 0.59 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 340,000 |
10 Nov 2020 | HKD | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 668,000 |
9 Nov 2020 | HKD | 0.59 | 0.6 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,972,000 |
6 Nov 2020 | HKD | 0.6 | 0.6 | 0.5 | 0.55 | 0.55 | +0.02 (+3.77%) | 1,780,000 |
5 Nov 2020 | HKD | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 1,328,000 |
4 Nov 2020 | HKD | 0.51 | 0.52 | 0.485 | 0.51 | 0.51 | 0.0 (0.0%) | 736,000 |
3 Nov 2020 | HKD | 0.445 | 0.51 | 0.4 | 0.51 | 0.51 | +0.075 (+17.24%) | 1,076,000 |
2 Nov 2020 | HKD | 0.6 | 0.64 | 0.425 | 0.435 | 0.435 | -0.135 (-23.68%) | 3,420,000 |
30 Oct 2020 | HKD | 0.65 | 0.65 | 0.54 | 0.57 | 0.57 | -0.06 (-9.52%) | 2,940,000 |
29 Oct 2020 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 1,664,000 |
28 Oct 2020 | HKD | 0.67 | 0.67 | 0.61 | 0.65 | 0.65 | -0.02 (-2.99%) | 1,052,000 |
27 Oct 2020 | HKD | 0.69 | 0.69 | 0.6 | 0.67 | 0.67 | -0.01 (-1.47%) | 3,236,000 |
23 Oct 2020 | HKD | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | +0.04 (+6.25%) | 2,236,000 |
22 Oct 2020 | HKD | 0.61 | 0.66 | 0.61 | 0.64 | 0.64 | +0.04 (+6.67%) | 3,016,000 |
21 Oct 2020 | HKD | 0.55 | 0.6 | 0.55 | 0.6 | 0.6 | +0.06 (+11.11%) | 2,808,000 |
20 Oct 2020 | HKD | 0.51 | 0.54 | 0.5 | 0.54 | 0.54 | +0.04 (+8%) | 1,804,000 |
19 Oct 2020 | HKD | 0.485 | 0.53 | 0.475 | 0.5 | 0.5 | +0.01 (+2.04%) | 2,264,000 |
16 Oct 2020 | HKD | 0.45 | 0.5 | 0.45 | 0.49 | 0.49 | +0.04 (+8.89%) | 3,736,000 |
15 Oct 2020 | HKD | 0.45 | 0.455 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 1,712,000 |
14 Oct 2020 | HKD | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 1,528,000 |
13 Oct 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 0.455 | 0.455 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,672,000 |
9 Oct 2020 | HKD | 0.39 | 0.455 | 0.39 | 0.455 | 0.455 | +0.07 (+18.18%) | 3,656,000 |
8 Oct 2020 | HKD | 0.39 | 0.39 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 420,000 |
7 Oct 2020 | HKD | 0.4 | 0.4 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 232,000 |