Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2020 | HKD | 2.13 | 2.16 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 3,715,148 |
18 Dec 2020 | HKD | 2.15 | 2.16 | 2.11 | 2.13 | 2.13 | -0.02 (-0.93%) | 5,684,000 |
17 Dec 2020 | HKD | 2.15 | 2.16 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 9,064,000 |
16 Dec 2020 | HKD | 2.07 | 2.18 | 2.07 | 2.15 | 2.15 | +0.13 (+6.44%) | 31,824,000 |
15 Dec 2020 | HKD | 2.04 | 2.05 | 2 | 2.02 | 2.02 | -0.02 (-0.98%) | 13,706,820 |
14 Dec 2020 | HKD | 2.03 | 2.1 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 9,321,359 |
11 Dec 2020 | HKD | 2.07 | 2.1 | 2.04 | 2.05 | 2.05 | -0.02 (-0.97%) | 6,478,000 |
10 Dec 2020 | HKD | 2.04 | 2.08 | 2.03 | 2.07 | 2.07 | +0.03 (+1.47%) | 9,998,000 |
9 Dec 2020 | HKD | 2.08 | 2.08 | 2.02 | 2.04 | 2.04 | -0.02 (-0.97%) | 12,162,000 |
8 Dec 2020 | HKD | 2.1 | 2.1 | 2.05 | 2.06 | 2.06 | -0.04 (-1.90%) | 10,896,000 |
7 Dec 2020 | HKD | 2.15 | 2.15 | 2.08 | 2.1 | 2.1 | -0.05 (-2.33%) | 16,474,590 |
4 Dec 2020 | HKD | 2.17 | 2.18 | 2.12 | 2.15 | 2.15 | -0.02 (-0.92%) | 14,049,000 |
3 Dec 2020 | HKD | 2.2 | 2.22 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 18,350,000 |
2 Dec 2020 | HKD | 2.27 | 2.28 | 2.16 | 2.18 | 2.18 | -0.09 (-3.96%) | 31,758,000 |
1 Dec 2020 | HKD | 2.22 | 2.41 | 2.21 | 2.27 | 2.27 | -0.03 (-1.30%) | 26,270,000 |
30 Nov 2020 | HKD | 2.48 | 2.49 | 2.3 | 2.3 | 2.3 | -0.18 (-7.26%) | 13,447,000 |
27 Nov 2020 | HKD | 2.41 | 2.48 | 2.4 | 2.48 | 2.48 | +0.07 (+2.90%) | 3,932,000 |
26 Nov 2020 | HKD | 2.39 | 2.44 | 2.36 | 2.41 | 2.41 | +0.02 (+0.84%) | 2,328,000 |
25 Nov 2020 | HKD | 2.46 | 2.48 | 2.39 | 2.39 | 2.39 | -0.07 (-2.85%) | 5,908,000 |
24 Nov 2020 | HKD | 2.43 | 2.47 | 2.39 | 2.46 | 2.46 | +0.03 (+1.23%) | 6,750,000 |
23 Nov 2020 | HKD | 2.43 | 2.44 | 2.38 | 2.43 | 2.43 | +0.01 (+0.41%) | 6,218,000 |
20 Nov 2020 | HKD | 2.44 | 2.47 | 2.41 | 2.42 | 2.42 | -0.01 (-0.41%) | 4,554,609 |
19 Nov 2020 | HKD | 2.5 | 2.5 | 2.4 | 2.43 | 2.43 | -0.06 (-2.41%) | 5,896,000 |
18 Nov 2020 | HKD | 2.47 | 2.52 | 2.39 | 2.49 | 2.49 | +0.08 (+3.32%) | 12,058,000 |
17 Nov 2020 | HKD | 2.39 | 2.5 | 2.35 | 2.41 | 2.41 | +0.02 (+0.84%) | 7,990,000 |
16 Nov 2020 | HKD | 2.39 | 2.43 | 2.34 | 2.39 | 2.39 | 0.0 (0.0%) | 5,050,716 |
13 Nov 2020 | HKD | 2.35 | 2.44 | 2.22 | 2.39 | 2.39 | +0.01 (+0.42%) | 14,414,000 |
12 Nov 2020 | HKD | 2.18 | 2.52 | 2.18 | 2.38 | 2.38 | +0.18 (+8.18%) | 52,171,398 |
11 Nov 2020 | HKD | 2.25 | 2.25 | 2.18 | 2.2 | 2.2 | -0.05 (-2.22%) | 8,808,000 |
10 Nov 2020 | HKD | 2.26 | 2.28 | 2.23 | 2.25 | 2.25 | +0.07 (+3.21%) | 13,470,000 |