Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 0.32 | 0.345 | 0.32 | 0.335 | 0.2792 | +0.005 (+1.52%) | 134,400 |
9 Dec 2020 | HKD | 0.335 | 0.335 | 0.33 | 0.33 | 0.275 | -0.01 (-2.94%) | 183,600 |
8 Dec 2020 | HKD | 0.335 | 0.34 | 0.335 | 0.34 | 0.2833 | -0.005 (-1.45%) | 492,000 |
7 Dec 2020 | HKD | 0.345 | 0.365 | 0.33 | 0.345 | 0.2875 | +0.02 (+6.15%) | 3,655,202 |
4 Dec 2020 | HKD | 0.33 | 0.335 | 0.325 | 0.325 | 0.2708 | -0.005 (-1.52%) | 180,000 |
3 Dec 2020 | HKD | 0.33 | 0.34 | 0.32 | 0.33 | 0.275 | +0.01 (+3.13%) | 2,475,601 |
2 Dec 2020 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 0.2667 | -0.01 (-3.03%) | 391,200 |
1 Dec 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.275 | 0.0 (0.0%) | 544,800 |
30 Nov 2020 | HKD | 0.345 | 0.345 | 0.33 | 0.33 | 0.275 | -0.02 (-5.71%) | 253,200 |
27 Nov 2020 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.2917 | 0.0 (0.0%) | 0 |
26 Nov 2020 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.2917 | +0.005 (+1.45%) | 0 |
25 Nov 2020 | HKD | 0.325 | 0.345 | 0.325 | 0.345 | 0.2875 | +0.02 (+6.15%) | 3,055,201 |
24 Nov 2020 | HKD | 0.32 | 0.325 | 0.315 | 0.325 | 0.2708 | 0.0 (0.0%) | 246,000 |
23 Nov 2020 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 0.2708 | 0.0 (0.0%) | 426,000 |
20 Nov 2020 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 0.2708 | 0.0 (0.0%) | 1,250,401 |
19 Nov 2020 | HKD | 0.315 | 0.325 | 0.315 | 0.325 | 0.2708 | 0.0 (0.0%) | 386,400 |
18 Nov 2020 | HKD | 0.32 | 0.325 | 0.315 | 0.325 | 0.2708 | -0.005 (-1.52%) | 142,800 |
17 Nov 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.275 | +0.005 (+1.54%) | 0 |
16 Nov 2020 | HKD | 0.315 | 0.325 | 0.315 | 0.325 | 0.2708 | +0.01 (+3.17%) | 121,200 |
13 Nov 2020 | HKD | 0.315 | 0.32 | 0.315 | 0.315 | 0.2625 | -0.015 (-4.55%) | 194,400 |
12 Nov 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.275 | +0.005 (+1.54%) | 0 |
11 Nov 2020 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 0.2708 | -0.005 (-1.52%) | 111,600 |
10 Nov 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.275 | +0.015 (+4.76%) | 39,600 |
9 Nov 2020 | HKD | 0.325 | 0.325 | 0.31 | 0.315 | 0.2625 | 0.0 (0.0%) | 58,800 |
6 Nov 2020 | HKD | 0.305 | 0.315 | 0.305 | 0.315 | 0.2625 | 0.0 (0.0%) | 234,000 |
5 Nov 2020 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 0.2625 | +0.005 (+1.61%) | 451,200 |
4 Nov 2020 | HKD | 0.31 | 0.32 | 0.31 | 0.31 | 0.2583 | 0.0 (0.0%) | 124,800 |
3 Nov 2020 | HKD | 0.31 | 0.31 | 0.305 | 0.31 | 0.2583 | -0.01 (-3.13%) | 526,800 |
2 Nov 2020 | HKD | 0.31 | 0.32 | 0.305 | 0.32 | 0.2667 | +0.005 (+1.59%) | 124,800 |
30 Oct 2020 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 0.2625 | -0.005 (-1.56%) | 398,400 |