Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2020 | HKD | 2.03 | 2.14 | 2.01 | 2.06 | 2.06 | +0.05 (+2.49%) | 8,820,000 |
4 Nov 2020 | HKD | 1.96 | 2.05 | 1.87 | 2.01 | 2.01 | +0.05 (+2.55%) | 6,368,000 |
3 Nov 2020 | HKD | 2.03 | 2.12 | 1.93 | 1.96 | 1.96 | -0.06 (-2.97%) | 7,692,000 |
2 Nov 2020 | HKD | 2.09 | 2.18 | 1.97 | 2.02 | 2.02 | -0.03 (-1.46%) | 8,814,000 |
30 Oct 2020 | HKD | 2.07 | 2.22 | 2 | 2.05 | 2.05 | -0.02 (-0.97%) | 18,058,000 |
29 Oct 2020 | HKD | 1.85 | 2.17 | 1.85 | 2.07 | 2.07 | +0.17 (+8.95%) | 31,957,500 |
28 Oct 2020 | HKD | 2.39 | 2.39 | 1.89 | 1.9 | 1.9 | -0.5 (-20.83%) | 46,825,000 |
27 Oct 2020 | HKD | 2.15 | 2.45 | 2.09 | 2.4 | 2.4 | +0.24 (+11.11%) | 106,525,000 |
23 Oct 2020 | HKD | 1.7 | 2.17 | 1.7 | 2.16 | 2.16 | +0.68 (+45.95%) | 133,750,297 |
22 Oct 2020 | HKD | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,352,035 |
21 Oct 2020 | HKD | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -0.04 (-2.61%) | 2,426,000 |
20 Oct 2020 | HKD | 1.5 | 1.53 | 1.49 | 1.53 | 1.53 | 0.0 (0.0%) | 1,482,000 |
19 Oct 2020 | HKD | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 1,764,035 |
16 Oct 2020 | HKD | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 1,132,000 |
15 Oct 2020 | HKD | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 1,252,000 |
14 Oct 2020 | HKD | 1.6 | 1.61 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 5,340,000 |
13 Oct 2020 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 1.51 | 1.64 | 1.5 | 1.6 | 1.6 | +0.08 (+5.26%) | 10,436,000 |
9 Oct 2020 | HKD | 1.54 | 1.57 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,612,000 |
8 Oct 2020 | HKD | 1.5 | 1.56 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 4,146,000 |
7 Oct 2020 | HKD | 1.49 | 1.51 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 3,372,000 |
6 Oct 2020 | HKD | 1.5 | 1.52 | 1.49 | 1.49 | 1.49 | +0.01 (+0.68%) | 2,754,000 |
5 Oct 2020 | HKD | 1.48 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 1,004,000 |
30 Sep 2020 | HKD | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 3,900,000 |
29 Sep 2020 | HKD | 1.5 | 1.5 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 2,740,000 |
28 Sep 2020 | HKD | 1.52 | 1.53 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 3,364,000 |
25 Sep 2020 | HKD | 1.49 | 1.59 | 1.49 | 1.49 | 1.49 | +0.06 (+4.20%) | 10,290,000 |
24 Sep 2020 | HKD | 1.43 | 1.47 | 1.4 | 1.43 | 1.43 | -0.05 (-3.38%) | 4,722,000 |
23 Sep 2020 | HKD | 1.5 | 1.54 | 1.4 | 1.48 | 1.48 | -0.03 (-1.99%) | 6,512,000 |
22 Sep 2020 | HKD | 1.55 | 1.57 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 2,606,000 |