Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2020 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 55,000 |
27 Oct 2020 | HKD | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | -0.02 (-3.51%) | 225,000 |
23 Oct 2020 | HKD | 0.6 | 0.6 | 0.55 | 0.57 | 0.57 | -0.03 (-5%) | 135,000 |
22 Oct 2020 | HKD | 0.6 | 0.61 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 415,000 |
21 Oct 2020 | HKD | 0.61 | 0.63 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 292,500 |
20 Oct 2020 | HKD | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -0.04 (-6.06%) | 55,000 |
19 Oct 2020 | HKD | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | 0.0 (0.0%) | 10,000 |
16 Oct 2020 | HKD | 0.66 | 0.69 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 190,000 |
15 Oct 2020 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 145,000 |
14 Oct 2020 | HKD | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 70,000 |
13 Oct 2020 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 222,500 |
9 Oct 2020 | HKD | 0.69 | 0.73 | 0.64 | 0.68 | 0.68 | 0.0 (0.0%) | 260,000 |
8 Oct 2020 | HKD | 0.69 | 0.78 | 0.68 | 0.68 | 0.68 | +0.02 (+3.03%) | 425,000 |
7 Oct 2020 | HKD | 0.62 | 0.66 | 0.61 | 0.66 | 0.66 | -0.01 (-1.49%) | 177,500 |
6 Oct 2020 | HKD | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 197,500 |
5 Oct 2020 | HKD | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -0.04 (-5.63%) | 247,500 |
30 Sep 2020 | HKD | 0.68 | 0.75 | 0.61 | 0.71 | 0.71 | +0.03 (+4.41%) | 920,000 |
29 Sep 2020 | HKD | 0.9 | 0.96 | 0.66 | 0.68 | 0.68 | -0.34 (-33.33%) | 5,012,500 |
28 Sep 2020 | HKD | 0.54 | 1.05 | 0.46 | 1.02 | 1.02 | +0.47 (+85.45%) | 10,567,500 |
25 Sep 2020 | HKD | 0.6 | 0.6 | 0.51 | 0.55 | 0.55 | -0.05 (-8.33%) | 1,615,000 |
24 Sep 2020 | HKD | 0.69 | 0.69 | 0.56 | 0.6 | 0.6 | -0.09 (-13.04%) | 1,077,500 |
23 Sep 2020 | HKD | 0.72 | 0.74 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 545,000 |
22 Sep 2020 | HKD | 0.75 | 0.75 | 0.69 | 0.71 | 0.71 | -0.04 (-5.33%) | 937,500 |
21 Sep 2020 | HKD | 0.8 | 0.84 | 0.75 | 0.75 | 0.75 | -0.05 (-6.25%) | 990,000 |
18 Sep 2020 | HKD | 0.82 | 0.83 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 375,000 |
17 Sep 2020 | HKD | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 515,000 |
16 Sep 2020 | HKD | 0.85 | 0.88 | 0.81 | 0.85 | 0.85 | +0.02 (+2.41%) | 785,000 |
15 Sep 2020 | HKD | 0.87 | 0.92 | 0.81 | 0.83 | 0.83 | -0.04 (-4.60%) | 722,500 |
14 Sep 2020 | HKD | 0.98 | 0.98 | 0.78 | 0.87 | 0.87 | -0.11 (-11.22%) | 3,545,000 |