Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | HKD | 0.41 | 0.42 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 1,176,000 |
5 Feb 2021 | HKD | 0.4 | 0.42 | 0.38 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,073,000 |
4 Feb 2021 | HKD | 0.42 | 0.425 | 0.395 | 0.42 | 0.42 | +0.01 (+2.44%) | 2,234,000 |
3 Feb 2021 | HKD | 0.385 | 0.415 | 0.38 | 0.41 | 0.41 | +0.025 (+6.49%) | 5,051,000 |
2 Feb 2021 | HKD | 0.42 | 0.42 | 0.35 | 0.385 | 0.385 | -0.045 (-10.47%) | 19,210,000 |
1 Feb 2021 | HKD | 0.425 | 0.43 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 122,000 |
29 Jan 2021 | HKD | 0.42 | 0.44 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 2,563,000 |
28 Jan 2021 | HKD | 0.435 | 0.445 | 0.42 | 0.43 | 0.43 | -0.015 (-3.37%) | 3,257,000 |
27 Jan 2021 | HKD | 0.455 | 0.455 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,811,000 |
26 Jan 2021 | HKD | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | -0.015 (-3.30%) | 1,629,000 |
25 Jan 2021 | HKD | 0.455 | 0.46 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 2,653,366 |
22 Jan 2021 | HKD | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 2,414,408 |
21 Jan 2021 | HKD | 0.445 | 0.47 | 0.44 | 0.47 | 0.47 | +0.03 (+6.82%) | 7,632,366 |
20 Jan 2021 | HKD | 0.445 | 0.45 | 0.43 | 0.44 | 0.44 | -0.015 (-3.30%) | 4,087,873 |
19 Jan 2021 | HKD | 0.47 | 0.47 | 0.44 | 0.455 | 0.455 | -0.015 (-3.19%) | 6,193,000 |
18 Jan 2021 | HKD | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 2,077,000 |
15 Jan 2021 | HKD | 0.475 | 0.48 | 0.455 | 0.48 | 0.48 | +0.005 (+1.05%) | 5,737,140 |
14 Jan 2021 | HKD | 0.49 | 0.49 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 2,256,549 |
13 Jan 2021 | HKD | 0.49 | 0.495 | 0.47 | 0.485 | 0.485 | -0.015 (-3%) | 4,480,408 |
12 Jan 2021 | HKD | 0.5 | 0.51 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 2,035,000 |
11 Jan 2021 | HKD | 0.5 | 0.53 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 3,821,000 |
8 Jan 2021 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,758,000 |
7 Jan 2021 | HKD | 0.465 | 0.52 | 0.465 | 0.51 | 0.51 | +0.035 (+7.37%) | 9,663,098 |
6 Jan 2021 | HKD | 0.475 | 0.49 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 2,806,000 |
5 Jan 2021 | HKD | 0.485 | 0.485 | 0.465 | 0.475 | 0.475 | -0.01 (-2.06%) | 2,758,704 |
4 Jan 2021 | HKD | 0.47 | 0.5 | 0.47 | 0.485 | 0.485 | +0.015 (+3.19%) | 4,649,000 |
31 Dec 2020 | HKD | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 758,000 |
30 Dec 2020 | HKD | 0.49 | 0.495 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 3,190,282 |
29 Dec 2020 | HKD | 0.495 | 0.495 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 5,277,000 |
28 Dec 2020 | HKD | 0.445 | 0.52 | 0.435 | 0.49 | 0.49 | +0.045 (+10.11%) | 22,961,400 |