Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | HKD | 0.355 | 0.38 | 0.355 | 0.375 | 0.375 | +0.01 (+2.74%) | 5,157,650 |
16 Dec 2020 | HKD | 0.37 | 0.38 | 0.35 | 0.365 | 0.365 | -0.01 (-2.67%) | 15,407,700 |
15 Dec 2020 | HKD | 0.4 | 0.4 | 0.365 | 0.375 | 0.375 | -0.025 (-6.25%) | 9,718,300 |
14 Dec 2020 | HKD | 0.405 | 0.43 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 13,341,864 |
11 Dec 2020 | HKD | 0.38 | 0.415 | 0.38 | 0.405 | 0.405 | +0.025 (+6.58%) | 19,517,150 |
10 Dec 2020 | HKD | 0.39 | 0.41 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 15,814,455 |
9 Dec 2020 | HKD | 0.45 | 0.46 | 0.375 | 0.385 | 0.385 | -0.065 (-14.44%) | 38,141,200 |
8 Dec 2020 | HKD | 0.395 | 0.465 | 0.395 | 0.45 | 0.45 | +0.06 (+15.38%) | 62,738,036 |
7 Dec 2020 | HKD | 0.37 | 0.39 | 0.335 | 0.39 | 0.39 | +0.015 (+4%) | 26,834,550 |
4 Dec 2020 | HKD | 0.33 | 0.39 | 0.325 | 0.375 | 0.375 | +0.045 (+13.64%) | 48,662,324 |
3 Dec 2020 | HKD | 0.335 | 0.34 | 0.31 | 0.33 | 0.33 | -0.005 (-1.49%) | 19,154,000 |
2 Dec 2020 | HKD | 0.285 | 0.345 | 0.28 | 0.335 | 0.335 | +0.055 (+19.64%) | 56,654,435 |
1 Dec 2020 | HKD | 0.265 | 0.28 | 0.26 | 0.28 | 0.28 | +0.03 (+12%) | 13,007,250 |
30 Nov 2020 | HKD | 0.275 | 0.28 | 0.245 | 0.25 | 0.25 | -0.015 (-5.66%) | 12,084,250 |
27 Nov 2020 | HKD | 0.26 | 0.275 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 3,973,500 |
26 Nov 2020 | HKD | 0.255 | 0.265 | 0.245 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,640,618 |
25 Nov 2020 | HKD | 0.244 | 0.275 | 0.244 | 0.255 | 0.255 | +0.014 (+5.81%) | 15,847,250 |
24 Nov 2020 | HKD | 0.238 | 0.243 | 0.237 | 0.241 | 0.241 | 0.0 (0.0%) | 3,528,000 |
23 Nov 2020 | HKD | 0.239 | 0.243 | 0.233 | 0.241 | 0.241 | +0.002 (+0.84%) | 3,151,300 |
20 Nov 2020 | HKD | 0.234 | 0.24 | 0.229 | 0.239 | 0.239 | +0.005 (+2.14%) | 1,250,000 |
19 Nov 2020 | HKD | 0.234 | 0.235 | 0.234 | 0.234 | 0.234 | -0.005 (-2.09%) | 1,244,000 |
18 Nov 2020 | HKD | 0.235 | 0.242 | 0.232 | 0.239 | 0.239 | +0.004 (+1.70%) | 1,870,877 |
17 Nov 2020 | HKD | 0.231 | 0.24 | 0.229 | 0.235 | 0.235 | 0.0 (0.0%) | 3,890,599 |
16 Nov 2020 | HKD | 0.221 | 0.245 | 0.221 | 0.235 | 0.235 | +0.015 (+6.82%) | 8,952,250 |
13 Nov 2020 | HKD | 0.217 | 0.22 | 0.214 | 0.22 | 0.22 | +0.004 (+1.85%) | 9,222,750 |
12 Nov 2020 | HKD | 0.219 | 0.22 | 0.216 | 0.216 | 0.216 | -0.003 (-1.37%) | 3,328,500 |
11 Nov 2020 | HKD | 0.212 | 0.221 | 0.212 | 0.219 | 0.219 | 0.0 (0.0%) | 1,699,250 |
10 Nov 2020 | HKD | 0.221 | 0.225 | 0.219 | 0.219 | 0.219 | -0.002 (-0.90%) | 2,191,450 |
9 Nov 2020 | HKD | 0.215 | 0.223 | 0.215 | 0.221 | 0.221 | +0.006 (+2.79%) | 4,645,500 |
6 Nov 2020 | HKD | 0.217 | 0.217 | 0.214 | 0.215 | 0.215 | -0.002 (-0.92%) | 636,200 |