Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 0.5 | 0.51 | 0.465 | 0.475 | 0.475 | -0.035 (-6.86%) | 4,110,000 |
28 Oct 2020 | HKD | 0.48 | 0.57 | 0.475 | 0.51 | 0.51 | +0.035 (+7.37%) | 9,135,000 |
27 Oct 2020 | HKD | 0.475 | 0.51 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 4,134,000 |
23 Oct 2020 | HKD | 0.53 | 0.54 | 0.46 | 0.475 | 0.475 | -0.045 (-8.65%) | 5,964,000 |
22 Oct 2020 | HKD | 0.62 | 0.64 | 0.51 | 0.52 | 0.52 | -0.07 (-11.86%) | 17,745,000 |
21 Oct 2020 | HKD | 3.51 | 3.51 | 0.52 | 0.59 | 0.59 | -3.53 (-85.68%) | 66,300,000 |
20 Oct 2020 | HKD | 3.88 | 4.12 | 3.68 | 4.12 | 4.12 | +0.12 (+3%) | 66,538,000 |
19 Oct 2020 | HKD | 3.6 | 4 | 3.35 | 4 | 4 | +0.23 (+6.10%) | 8,988,000 |
16 Oct 2020 | HKD | 3.2 | 3.8 | 2.67 | 3.77 | 3.77 | +0.51 (+15.64%) | 9,414,000 |
15 Oct 2020 | HKD | 3.5 | 3.64 | 3.1 | 3.26 | 3.26 | -0.35 (-9.70%) | 8,766,000 |
14 Oct 2020 | HKD | 2.88 | 3.75 | 2.62 | 3.61 | 3.61 | +0.43 (+13.52%) | 3,915,000 |
13 Oct 2020 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 1.73 | 3.18 | 1.59 | 3.18 | 3.18 | +1.3 (+69.15%) | 3,086,600 |
9 Oct 2020 | HKD | 1.47 | 1.92 | 1.2 | 1.88 | 1.88 | +0.42 (+28.77%) | 42,036,000 |
8 Oct 2020 | HKD | 1.2 | 1.8 | 1.2 | 1.46 | 1.46 | +0.38 (+35.19%) | 4,026,000 |
7 Oct 2020 | HKD | 1.1 | 1.27 | 0.97 | 1.08 | 1.08 | +0.13 (+13.68%) | 2,274,000 |
6 Oct 2020 | HKD | 0.9 | 0.96 | 0.9 | 0.95 | 0.95 | +0.14 (+17.28%) | 789,000 |
5 Oct 2020 | HKD | 0.96 | 0.98 | 0.77 | 0.81 | 0.81 | -0.17 (-17.35%) | 282,000 |
30 Sep 2020 | HKD | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | -0.03 (-2.97%) | 93,000 |
29 Sep 2020 | HKD | 0.69 | 1.04 | 0.69 | 1.01 | 1.01 | +0.21 (+26.25%) | 5,721,000 |
28 Sep 2020 | HKD | 0.66 | 0.9 | 0.66 | 0.8 | 0.8 | +0.13 (+19.40%) | 5,748,000 |
25 Sep 2020 | HKD | 0.7 | 0.7 | 0.66 | 0.67 | 0.67 | -0.05 (-6.94%) | 441,000 |
24 Sep 2020 | HKD | 0.7 | 0.73 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 1,254,000 |
23 Sep 2020 | HKD | 0.71 | 0.73 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 672,000 |
22 Sep 2020 | HKD | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 1,710,000 |
21 Sep 2020 | HKD | 0.74 | 0.8 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 696,000 |
18 Sep 2020 | HKD | 0.76 | 0.77 | 0.66 | 0.77 | 0.77 | +0.09 (+13.24%) | 4,092,000 |
17 Sep 2020 | HKD | 0.7 | 0.8 | 0.63 | 0.68 | 0.68 | +0.03 (+4.62%) | 6,210,000 |
16 Sep 2020 | HKD | 0.65 | 0.67 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 627,000 |
15 Sep 2020 | HKD | 0.68 | 0.69 | 0.6 | 0.63 | 0.63 | -0.04 (-5.97%) | 1,398,000 |