Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 50,000 |
8 Dec 2020 | HKD | 0.52 | 0.57 | 0.52 | 0.56 | 0.56 | +0.03 (+5.66%) | 270,000 |
7 Dec 2020 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 285,000 |
4 Dec 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
3 Dec 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 157,500 |
2 Dec 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 25,000 |
1 Dec 2020 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 302,500 |
30 Nov 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 25,000 |
27 Nov 2020 | HKD | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 45,000 |
26 Nov 2020 | HKD | 0.52 | 0.62 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 205,000 |
25 Nov 2020 | HKD | 0.57 | 0.57 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 440,000 |
24 Nov 2020 | HKD | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 127,500 |
23 Nov 2020 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 117,500 |
20 Nov 2020 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 297,500 |
19 Nov 2020 | HKD | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 25,000 |
18 Nov 2020 | HKD | 0.58 | 0.6 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 317,500 |
17 Nov 2020 | HKD | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 290,000 |
16 Nov 2020 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 285,000 |
13 Nov 2020 | HKD | 0.63 | 0.64 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 820,000 |
12 Nov 2020 | HKD | 0.56 | 0.66 | 0.56 | 0.63 | 0.63 | +0.09 (+16.67%) | 4,862,500 |
11 Nov 2020 | HKD | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 362,500 |
10 Nov 2020 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 140,000 |
9 Nov 2020 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 80,000 |
6 Nov 2020 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 120,000 |
5 Nov 2020 | HKD | 0.51 | 0.56 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 35,000 |
4 Nov 2020 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 12,500 |
3 Nov 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 7,500 |
2 Nov 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
30 Oct 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 10,000 |
29 Oct 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 5,000 |