Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | HKD | 0.43 | 0.43 | 0.4 | 0.42 | 0.42 | -0.02 (-4.55%) | 750,000 |
16 Dec 2020 | HKD | 0.455 | 0.46 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 450,000 |
15 Dec 2020 | HKD | 0.43 | 0.45 | 0.425 | 0.44 | 0.44 | +0.01 (+2.33%) | 1,210,000 |
14 Dec 2020 | HKD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 460,000 |
11 Dec 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 630,000 |
10 Dec 2020 | HKD | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 1,010,000 |
9 Dec 2020 | HKD | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 780,000 |
8 Dec 2020 | HKD | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 1,950,000 |
7 Dec 2020 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.02 (+4.44%) | 1,780,000 |
4 Dec 2020 | HKD | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | +0.01 (+2.27%) | 480,000 |
3 Dec 2020 | HKD | 0.445 | 0.45 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 180,000 |
2 Dec 2020 | HKD | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 310,000 |
1 Dec 2020 | HKD | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 960,000 |
30 Nov 2020 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,880,000 |
27 Nov 2020 | HKD | 0.45 | 0.455 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 5,840,000 |
26 Nov 2020 | HKD | 0.44 | 0.455 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,780,000 |
25 Nov 2020 | HKD | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,740,000 |
24 Nov 2020 | HKD | 0.46 | 0.47 | 0.435 | 0.45 | 0.45 | +0.005 (+1.12%) | 6,680,000 |
23 Nov 2020 | HKD | 0.435 | 0.45 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 22,110,000 |
20 Nov 2020 | HKD | 0.425 | 0.435 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 380,000 |
19 Nov 2020 | HKD | 0.44 | 0.445 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 1,100,000 |
18 Nov 2020 | HKD | 0.45 | 0.45 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 1,070,000 |
17 Nov 2020 | HKD | 0.425 | 0.46 | 0.42 | 0.45 | 0.45 | +0.04 (+9.76%) | 2,170,000 |
16 Nov 2020 | HKD | 0.405 | 0.42 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 460,000 |
13 Nov 2020 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 80,000 |
12 Nov 2020 | HKD | 0.38 | 0.405 | 0.38 | 0.4 | 0.4 | +0.02 (+5.26%) | 1,040,000 |
11 Nov 2020 | HKD | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 2,070,000 |
10 Nov 2020 | HKD | 0.42 | 0.42 | 0.38 | 0.395 | 0.395 | -0.025 (-5.95%) | 11,050,000 |
9 Nov 2020 | HKD | 0.43 | 0.445 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 21,860,000 |
6 Nov 2020 | HKD | 0.445 | 0.445 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 310,000 |