Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 11,000 |
28 Oct 2020 | HKD | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 2,500 |
27 Oct 2020 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.035 (-7.78%) | 6,000 |
23 Oct 2020 | HKD | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | -0.05 (-10%) | 110,500 |
22 Oct 2020 | HKD | 0.45 | 0.58 | 0.45 | 0.5 | 0.5 | +0.05 (+11.11%) | 28,000 |
21 Oct 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 10,000 |
20 Oct 2020 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
19 Oct 2020 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
16 Oct 2020 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
15 Oct 2020 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 35,000 |
14 Oct 2020 | HKD | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 3,500 |
13 Oct 2020 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.025 (-5.10%) | 15,000 |
9 Oct 2020 | HKD | 0.465 | 0.49 | 0.445 | 0.49 | 0.49 | -0.02 (-3.92%) | 32,000 |
8 Oct 2020 | HKD | 0.475 | 0.56 | 0.475 | 0.51 | 0.51 | -0.02 (-3.77%) | 33,500 |
7 Oct 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.03 (+6%) | 500 |
6 Oct 2020 | HKD | 0.465 | 0.5 | 0.465 | 0.5 | 0.5 | +0.03 (+6.38%) | 4,000 |
5 Oct 2020 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
30 Sep 2020 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.03 (-6%) | 12,000 |
29 Sep 2020 | HKD | 0.465 | 0.5 | 0.465 | 0.5 | 0.5 | +0.025 (+5.26%) | 1,500 |
28 Sep 2020 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
25 Sep 2020 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
24 Sep 2020 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.025 (-5%) | 3,500 |
23 Sep 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
22 Sep 2020 | HKD | 0.58 | 0.58 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 30,000 |
21 Sep 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
18 Sep 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
17 Sep 2020 | HKD | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 0.0 (0.0%) | 30,000 |
16 Sep 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
15 Sep 2020 | HKD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 90,000 |