Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 2.5 | 2.53 | 2.49 | 2.5 | 2.5 | +0.01 (+0.40%) | 422,000 |
28 Oct 2020 | HKD | 2.54 | 2.54 | 2.49 | 2.49 | 2.49 | -0.03 (-1.19%) | 2,204,000 |
27 Oct 2020 | HKD | 2.51 | 2.54 | 2.5 | 2.52 | 2.52 | -0.01 (-0.40%) | 2,436,000 |
23 Oct 2020 | HKD | 2.53 | 2.55 | 2.5 | 2.53 | 2.53 | +0.02 (+0.80%) | 2,016,000 |
22 Oct 2020 | HKD | 2.52 | 2.53 | 2.47 | 2.51 | 2.51 | +0.01 (+0.40%) | 1,834,000 |
21 Oct 2020 | HKD | 2.5 | 2.51 | 2.47 | 2.5 | 2.5 | +0.03 (+1.21%) | 1,814,000 |
20 Oct 2020 | HKD | 2.5 | 2.51 | 2.47 | 2.47 | 2.47 | -0.01 (-0.40%) | 2,022,000 |
19 Oct 2020 | HKD | 2.51 | 2.53 | 2.48 | 2.48 | 2.48 | -0.03 (-1.20%) | 2,026,000 |
16 Oct 2020 | HKD | 2.49 | 2.55 | 2.48 | 2.51 | 2.51 | +0.05 (+2.03%) | 1,916,000 |
15 Oct 2020 | HKD | 2.61 | 2.61 | 2.46 | 2.46 | 2.46 | -0.14 (-5.38%) | 2,298,000 |
14 Oct 2020 | HKD | 2.44 | 2.6 | 2.42 | 2.6 | 2.6 | +0.16 (+6.56%) | 2,904,000 |
13 Oct 2020 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 2.51 | 2.51 | 2.44 | 2.44 | 2.44 | -0.07 (-2.79%) | 2,855,843 |
9 Oct 2020 | HKD | 2.5 | 2.54 | 2.46 | 2.51 | 2.51 | 0.0 (0.0%) | 2,644,000 |
8 Oct 2020 | HKD | 2.49 | 2.52 | 2.46 | 2.51 | 2.51 | 0.0 (0.0%) | 1,560,000 |
7 Oct 2020 | HKD | 2.52 | 2.53 | 2.48 | 2.51 | 2.51 | -0.03 (-1.18%) | 1,411,996 |
6 Oct 2020 | HKD | 2.48 | 2.56 | 2.45 | 2.54 | 2.54 | +0.03 (+1.20%) | 1,622,000 |
5 Oct 2020 | HKD | 2.49 | 2.55 | 2.45 | 2.51 | 2.51 | +0.02 (+0.80%) | 1,998,000 |
30 Sep 2020 | HKD | 2.38 | 2.49 | 2.37 | 2.49 | 2.49 | +0.12 (+5.06%) | 2,240,000 |
29 Sep 2020 | HKD | 2.36 | 2.49 | 2.31 | 2.37 | 2.37 | +0.01 (+0.42%) | 2,722,000 |
28 Sep 2020 | HKD | 2.28 | 2.38 | 2.26 | 2.36 | 2.36 | +0.08 (+3.51%) | 2,160,000 |
25 Sep 2020 | HKD | 2.36 | 2.39 | 2.28 | 2.28 | 2.28 | -0.05 (-2.15%) | 2,020,092 |
24 Sep 2020 | HKD | 2.38 | 2.4 | 2.27 | 2.33 | 2.33 | -0.06 (-2.51%) | 2,170,000 |
23 Sep 2020 | HKD | 2.39 | 2.43 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 1,730,000 |
22 Sep 2020 | HKD | 2.41 | 2.43 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 1,842,000 |
21 Sep 2020 | HKD | 2.41 | 2.49 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 102,872,000 |
18 Sep 2020 | HKD | 2.37 | 2.43 | 2.37 | 2.42 | 2.42 | +0.04 (+1.68%) | 1,692,000 |
17 Sep 2020 | HKD | 2.37 | 2.4 | 2.37 | 2.38 | 2.38 | 0.0 (0.0%) | 1,352,000 |
16 Sep 2020 | HKD | 2.38 | 2.43 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 2,382,000 |
15 Sep 2020 | HKD | 2.4 | 2.4 | 2.37 | 2.38 | 2.38 | -0.01 (-0.42%) | 2,114,000 |