Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 0.22 | 0.248 | 0.22 | 0.243 | 0.243 | +0.023 (+10.45%) | 1,005,000 |
28 Oct 2020 | HKD | 0.249 | 0.25 | 0.22 | 0.22 | 0.22 | -0.006 (-2.65%) | 1,230,000 |
27 Oct 2020 | HKD | 0.24 | 0.24 | 0.223 | 0.226 | 0.226 | -0.014 (-5.83%) | 45,000 |
23 Oct 2020 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
22 Oct 2020 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 135,000 |
21 Oct 2020 | HKD | 0.231 | 0.247 | 0.231 | 0.24 | 0.24 | +0.009 (+3.90%) | 465,000 |
20 Oct 2020 | HKD | 0.247 | 0.248 | 0.231 | 0.231 | 0.231 | -0.004 (-1.70%) | 430,000 |
19 Oct 2020 | HKD | 0.275 | 0.275 | 0.23 | 0.235 | 0.235 | -0.03 (-11.32%) | 2,840,000 |
16 Oct 2020 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 75,000 |
15 Oct 2020 | HKD | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | +0.01 (+4%) | 595,000 |
14 Oct 2020 | HKD | 0.275 | 0.275 | 0.249 | 0.25 | 0.25 | -0.04 (-13.79%) | 1,325,000 |
13 Oct 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 40,000 |
9 Oct 2020 | HKD | 0.295 | 0.3 | 0.27 | 0.29 | 0.29 | -0.005 (-1.69%) | 175,000 |
8 Oct 2020 | HKD | 0.26 | 0.295 | 0.26 | 0.295 | 0.295 | +0.035 (+13.46%) | 880,000 |
7 Oct 2020 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 600,000 |
6 Oct 2020 | HKD | 0.237 | 0.26 | 0.237 | 0.26 | 0.26 | 0.0 (0.0%) | 510,000 |
5 Oct 2020 | HKD | 0.245 | 0.285 | 0.245 | 0.26 | 0.26 | +0.025 (+10.64%) | 470,000 |
30 Sep 2020 | HKD | 0.237 | 0.237 | 0.23 | 0.235 | 0.235 | +0.013 (+5.86%) | 485,000 |
29 Sep 2020 | HKD | 0.23 | 0.248 | 0.22 | 0.222 | 0.222 | -0.013 (-5.53%) | 2,330,000 |
28 Sep 2020 | HKD | 0.255 | 0.255 | 0.22 | 0.235 | 0.235 | -0.02 (-7.84%) | 1,705,000 |
25 Sep 2020 | HKD | 0.25 | 0.33 | 0.244 | 0.255 | 0.255 | +0.023 (+9.91%) | 1,665,000 |
24 Sep 2020 | HKD | 0.235 | 0.25 | 0.232 | 0.232 | 0.232 | -0.012 (-4.92%) | 1,525,000 |
23 Sep 2020 | HKD | 0.225 | 0.245 | 0.225 | 0.244 | 0.244 | 0.0 (0.0%) | 1,965,000 |
22 Sep 2020 | HKD | 0.255 | 0.26 | 0.222 | 0.244 | 0.244 | -0.026 (-9.63%) | 1,830,000 |
21 Sep 2020 | HKD | 0.295 | 0.295 | 0.265 | 0.27 | 0.27 | -0.02 (-6.90%) | 600,000 |
18 Sep 2020 | HKD | 0.285 | 0.295 | 0.26 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,875,000 |
17 Sep 2020 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 500,000 |
16 Sep 2020 | HKD | 0.315 | 0.34 | 0.26 | 0.31 | 0.31 | -0.04 (-11.43%) | 12,710,000 |
15 Sep 2020 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 70,000 |