Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2021 | HKD | 0.465 | 0.48 | 0.435 | 0.45 | 0.45 | -0.015 (-3.23%) | 1,936,000 |
5 Jan 2021 | HKD | 0.43 | 0.485 | 0.43 | 0.465 | 0.465 | +0.03 (+6.90%) | 3,112,000 |
4 Jan 2021 | HKD | 0.435 | 0.47 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 2,096,000 |
31 Dec 2020 | HKD | 0.42 | 0.46 | 0.415 | 0.435 | 0.435 | -0.015 (-3.33%) | 2,064,000 |
30 Dec 2020 | HKD | 0.44 | 0.475 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 2,368,000 |
29 Dec 2020 | HKD | 0.44 | 0.47 | 0.44 | 0.455 | 0.455 | -0.03 (-6.19%) | 3,024,000 |
28 Dec 2020 | HKD | 0.5 | 0.5 | 0.47 | 0.485 | 0.485 | -0.025 (-4.90%) | 3,672,000 |
24 Dec 2020 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 952,000 |
23 Dec 2020 | HKD | 0.51 | 0.53 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 3,664,000 |
22 Dec 2020 | HKD | 0.54 | 0.56 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 3,672,000 |
21 Dec 2020 | HKD | 0.55 | 0.62 | 0.51 | 0.54 | 0.54 | -0.04 (-6.90%) | 9,912,000 |
18 Dec 2020 | HKD | 0.54 | 0.6 | 0.495 | 0.58 | 0.58 | +0.09 (+18.37%) | 14,892,000 |
17 Dec 2020 | HKD | 0.455 | 0.52 | 0.45 | 0.49 | 0.49 | -0.04 (-7.55%) | 10,112,000 |
16 Dec 2020 | HKD | 0.59 | 0.68 | 0.485 | 0.53 | 0.53 | -0.06 (-10.17%) | 37,584,000 |
15 Dec 2020 | HKD | 0.495 | 0.59 | 0.495 | 0.59 | 0.59 | +0.095 (+19.19%) | 25,031,990 |
14 Dec 2020 | HKD | 0.4 | 0.51 | 0.4 | 0.495 | 0.495 | +0.095 (+23.75%) | 29,376,000 |
11 Dec 2020 | HKD | 0.405 | 0.41 | 0.375 | 0.4 | 0.4 | -0.005 (-1.23%) | 5,168,000 |
10 Dec 2020 | HKD | 0.365 | 0.45 | 0.36 | 0.405 | 0.405 | +0.055 (+15.71%) | 11,680,000 |
9 Dec 2020 | HKD | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | +0.02 (+6.06%) | 5,088,000 |
8 Dec 2020 | HKD | 0.33 | 0.335 | 0.315 | 0.33 | 0.33 | +0.01 (+3.13%) | 6,376,000 |
7 Dec 2020 | HKD | 0.285 | 0.34 | 0.285 | 0.32 | 0.32 | +0.045 (+16.36%) | 13,872,000 |
4 Dec 2020 | HKD | 0.335 | 0.34 | 0.275 | 0.275 | 0.275 | -0.045 (-14.06%) | 9,670,000 |
3 Dec 2020 | HKD | 0.42 | 0.52 | 0.3 | 0.32 | 0.32 | +0.11 (+52.38%) | 115,354,000 |
2 Dec 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
1 Dec 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
30 Nov 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
27 Nov 2020 | HKD | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.002 (-0.94%) | 656,000 |
26 Nov 2020 | HKD | 0.198 | 0.216 | 0.198 | 0.212 | 0.212 | +0.015 (+7.61%) | 3,912,000 |
25 Nov 2020 | HKD | 0.2 | 0.201 | 0.196 | 0.197 | 0.197 | -0.003 (-1.50%) | 1,472,000 |
24 Nov 2020 | HKD | 0.208 | 0.208 | 0.193 | 0.2 | 0.2 | -0.003 (-1.48%) | 800,000 |