Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 0.139 | 0.14 | 0.118 | 0.12 | 0.1121 | -0.014 (-10.45%) | 520,000 |
28 Oct 2020 | HKD | 0.14 | 0.14 | 0.124 | 0.134 | 0.1252 | -0.004 (-2.90%) | 90,000 |
27 Oct 2020 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.1289 | -0.001 (-0.72%) | 20,000 |
23 Oct 2020 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.1298 | +0.005 (+3.73%) | 20,000 |
22 Oct 2020 | HKD | 0.139 | 0.139 | 0.134 | 0.134 | 0.1252 | +0.004 (+3.08%) | 40,000 |
21 Oct 2020 | HKD | 0.147 | 0.147 | 0.123 | 0.13 | 0.1214 | -0.015 (-10.34%) | 310,000 |
20 Oct 2020 | HKD | 0.149 | 0.149 | 0.145 | 0.145 | 0.1355 | +0.002 (+1.40%) | 230,000 |
19 Oct 2020 | HKD | 0.144 | 0.144 | 0.143 | 0.143 | 0.1336 | +0.004 (+2.88%) | 940,000 |
16 Oct 2020 | HKD | 0.149 | 0.149 | 0.139 | 0.139 | 0.1298 | -0.005 (-3.47%) | 240,000 |
15 Oct 2020 | HKD | 0.147 | 0.147 | 0.144 | 0.144 | 0.1345 | +0.007 (+5.11%) | 200,000 |
14 Oct 2020 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 0.128 | 0.0 (0.0%) | 0 |
13 Oct 2020 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 0.128 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 0.139 | 0.14 | 0.137 | 0.137 | 0.128 | +0.006 (+4.58%) | 800,000 |
9 Oct 2020 | HKD | 0.131 | 0.131 | 0.131 | 0.131 | 0.1224 | 0.0 (0.0%) | 600,000 |
8 Oct 2020 | HKD | 0.149 | 0.149 | 0.127 | 0.131 | 0.1224 | -0.007 (-5.07%) | 560,000 |
7 Oct 2020 | HKD | 0.134 | 0.14 | 0.134 | 0.138 | 0.1289 | +0.011 (+8.66%) | 780,000 |
6 Oct 2020 | HKD | 0.128 | 0.128 | 0.127 | 0.127 | 0.1186 | -0.003 (-2.31%) | 70,000 |
5 Oct 2020 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.1214 | +0.004 (+3.17%) | 110,000 |
30 Sep 2020 | HKD | 0.122 | 0.127 | 0.121 | 0.126 | 0.1177 | +0.003 (+2.44%) | 550,000 |
29 Sep 2020 | HKD | 0.125 | 0.125 | 0.123 | 0.123 | 0.1149 | +0.001 (+0.82%) | 110,000 |
28 Sep 2020 | HKD | 0.126 | 0.127 | 0.117 | 0.122 | 0.114 | -0.002 (-1.61%) | 910,000 |
25 Sep 2020 | HKD | 0.127 | 0.127 | 0.109 | 0.124 | 0.1158 | +0.006 (+5.08%) | 210,000 |
24 Sep 2020 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 0.1102 | -0.007 (-5.60%) | 10,000 |
23 Sep 2020 | HKD | 0.112 | 0.125 | 0.112 | 0.125 | 0.1168 | +0.001 (+0.81%) | 20,000 |
22 Sep 2020 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 0.1158 | -0.002 (-1.59%) | 20,000 |
21 Sep 2020 | HKD | 0.129 | 0.129 | 0.126 | 0.126 | 0.1177 | -0.005 (-3.82%) | 160,000 |
18 Sep 2020 | HKD | 0.132 | 0.132 | 0.117 | 0.131 | 0.1224 | +0.012 (+10.08%) | 230,000 |
17 Sep 2020 | HKD | 0.134 | 0.134 | 0.118 | 0.119 | 0.1112 | -0.015 (-11.19%) | 610,000 |
16 Sep 2020 | HKD | 0.145 | 0.148 | 0.13 | 0.134 | 0.1252 | -0.005 (-3.60%) | 1,190,000 |
15 Sep 2020 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.1298 | -0.001 (-0.71%) | 100,000 |