Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | HKD | 0.09 | 0.096 | 0.081 | 0.089 | 1.7727 | -0.001 (-1.11%) | 3,775,000 |
16 Dec 2020 | HKD | 0.1 | 0.102 | 0.089 | 0.09 | 1.7926 | -0.008 (-8.16%) | 1,010,000 |
15 Dec 2020 | HKD | 0.098 | 0.098 | 0.098 | 0.098 | 1.9519 | -0.002 (-2%) | 50,000 |
14 Dec 2020 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 1.9918 | -0.001 (-0.99%) | 0 |
11 Dec 2020 | HKD | 0.101 | 0.101 | 0.101 | 0.101 | 2.0117 | +0.006 (+6.32%) | 20,000 |
10 Dec 2020 | HKD | 0.106 | 0.106 | 0.094 | 0.095 | 1.8922 | -0.005 (-5%) | 355,000 |
9 Dec 2020 | HKD | 0.101 | 0.101 | 0.1 | 0.1 | 1.9918 | -0.002 (-1.96%) | 10,000 |
8 Dec 2020 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 2.0316 | 0.0 (0.0%) | 0 |
7 Dec 2020 | HKD | 0.091 | 0.102 | 0.091 | 0.102 | 2.0316 | +0.001 (+0.99%) | 40,000 |
4 Dec 2020 | HKD | 0.103 | 0.103 | 0.1 | 0.101 | 2.0117 | -0.005 (-4.72%) | 1,290,000 |
3 Dec 2020 | HKD | 0.11 | 0.112 | 0.104 | 0.106 | 2.1113 | +0.001 (+0.95%) | 130,000 |
2 Dec 2020 | HKD | 0.105 | 0.105 | 0.104 | 0.105 | 2.0914 | -0.007 (-6.25%) | 690,000 |
1 Dec 2020 | HKD | 0.113 | 0.113 | 0.112 | 0.112 | 2.2308 | -0.001 (-0.88%) | 30,000 |
30 Nov 2020 | HKD | 0.113 | 0.113 | 0.113 | 0.113 | 2.2507 | -0.002 (-1.74%) | 0 |
27 Nov 2020 | HKD | 0.111 | 0.115 | 0.109 | 0.115 | 2.2905 | +0.007 (+6.48%) | 440,000 |
26 Nov 2020 | HKD | 0.108 | 0.108 | 0.108 | 0.108 | 2.1511 | 0.0 (0.0%) | 0 |
25 Nov 2020 | HKD | 0.108 | 0.108 | 0.106 | 0.108 | 2.1511 | -0.002 (-1.82%) | 145,000 |
24 Nov 2020 | HKD | 0.111 | 0.117 | 0.105 | 0.11 | 2.1909 | -0.009 (-7.56%) | 845,000 |
23 Nov 2020 | HKD | 0.114 | 0.12 | 0.111 | 0.119 | 2.3702 | -0.004 (-3.25%) | 650,000 |
20 Nov 2020 | HKD | 0.107 | 0.123 | 0.099 | 0.123 | 2.4499 | +0.013 (+11.82%) | 6,265,000 |
19 Nov 2020 | HKD | 0.119 | 0.119 | 0.109 | 0.11 | 2.1909 | -0.008 (-6.78%) | 1,200,000 |
18 Nov 2020 | HKD | 0.119 | 0.119 | 0.118 | 0.118 | 2.3503 | -0.01 (-7.81%) | 180,000 |
17 Nov 2020 | HKD | 0.112 | 0.128 | 0.112 | 0.128 | 2.5495 | +0.012 (+10.34%) | 1,070,000 |
16 Nov 2020 | HKD | 0.115 | 0.116 | 0.115 | 0.116 | 2.3105 | -0.011 (-8.66%) | 35,000 |
13 Nov 2020 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 2.5295 | 0.0 (0.0%) | 0 |
12 Nov 2020 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 2.5295 | 0.0 (0.0%) | 0 |
11 Nov 2020 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 2.5295 | 0.0 (0.0%) | 0 |
10 Nov 2020 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 2.5295 | 0.0 (0.0%) | 0 |
9 Nov 2020 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 2.5295 | -0.001 (-0.78%) | 30,000 |
6 Nov 2020 | HKD | 0.125 | 0.128 | 0.125 | 0.128 | 2.5495 | +0.001 (+0.79%) | 860,000 |