Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2020 | HKD | 0.415 | 0.445 | 0.415 | 0.44 | 0.44 | +0.01 (+2.33%) | 2,628,000 |
22 Dec 2020 | HKD | 0.45 | 0.45 | 0.425 | 0.43 | 0.43 | -0.02 (-4.44%) | 3,175,000 |
21 Dec 2020 | HKD | 0.395 | 0.465 | 0.39 | 0.45 | 0.45 | +0.04 (+9.76%) | 8,634,000 |
18 Dec 2020 | HKD | 0.405 | 0.42 | 0.395 | 0.41 | 0.41 | +0.005 (+1.23%) | 3,040,675 |
17 Dec 2020 | HKD | 0.405 | 0.42 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 2,061,000 |
16 Dec 2020 | HKD | 0.405 | 0.435 | 0.405 | 0.41 | 0.41 | +0.015 (+3.80%) | 2,417,000 |
15 Dec 2020 | HKD | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 855,000 |
14 Dec 2020 | HKD | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 1,198,000 |
11 Dec 2020 | HKD | 0.39 | 0.395 | 0.37 | 0.385 | 0.385 | -0.01 (-2.53%) | 2,720,000 |
10 Dec 2020 | HKD | 0.39 | 0.4 | 0.375 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,381,507 |
9 Dec 2020 | HKD | 0.41 | 0.42 | 0.39 | 0.4 | 0.4 | -0.03 (-6.98%) | 5,457,000 |
8 Dec 2020 | HKD | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 3,302,000 |
7 Dec 2020 | HKD | 0.43 | 0.445 | 0.425 | 0.44 | 0.44 | +0.01 (+2.33%) | 1,142,000 |
4 Dec 2020 | HKD | 0.445 | 0.445 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 2,236,000 |
3 Dec 2020 | HKD | 0.44 | 0.445 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 2,714,436 |
2 Dec 2020 | HKD | 0.47 | 0.47 | 0.44 | 0.445 | 0.445 | -0.02 (-4.30%) | 5,292,000 |
1 Dec 2020 | HKD | 0.44 | 0.475 | 0.435 | 0.465 | 0.465 | +0.03 (+6.90%) | 18,286,279 |
30 Nov 2020 | HKD | 0.42 | 0.445 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 4,809,000 |
27 Nov 2020 | HKD | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 1,193,408 |
26 Nov 2020 | HKD | 0.405 | 0.425 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,289,000 |
25 Nov 2020 | HKD | 0.41 | 0.425 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 7,111,281 |
24 Nov 2020 | HKD | 0.385 | 0.41 | 0.385 | 0.405 | 0.405 | +0.025 (+6.58%) | 5,327,000 |
23 Nov 2020 | HKD | 0.36 | 0.385 | 0.35 | 0.38 | 0.38 | +0.015 (+4.11%) | 2,399,000 |
20 Nov 2020 | HKD | 0.365 | 0.365 | 0.35 | 0.365 | 0.365 | 0.0 (0.0%) | 1,598,000 |
19 Nov 2020 | HKD | 0.365 | 0.37 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 1,122,000 |
18 Nov 2020 | HKD | 0.37 | 0.375 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 1,143,000 |
17 Nov 2020 | HKD | 0.385 | 0.385 | 0.37 | 0.375 | 0.375 | -0.01 (-2.60%) | 1,301,000 |
16 Nov 2020 | HKD | 0.37 | 0.385 | 0.36 | 0.385 | 0.385 | +0.025 (+6.94%) | 2,578,000 |
13 Nov 2020 | HKD | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 1,197,140 |
12 Nov 2020 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 1,028,000 |