Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 302,000 |
9 Dec 2020 | HKD | 0.53 | 0.53 | 0.49 | 0.5 | 0.5 | -0.03 (-5.66%) | 6,049,000 |
8 Dec 2020 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 13,479,000 |
7 Dec 2020 | HKD | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 658,000 |
4 Dec 2020 | HKD | 0.54 | 0.57 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 655,000 |
3 Dec 2020 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,050,000 |
2 Dec 2020 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,462,000 |
1 Dec 2020 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 898,000 |
30 Nov 2020 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 884,300 |
27 Nov 2020 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,799,000 |
26 Nov 2020 | HKD | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | -0.01 (-1.75%) | 2,673,000 |
25 Nov 2020 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,246,000 |
24 Nov 2020 | HKD | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 879,000 |
23 Nov 2020 | HKD | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 1,481,000 |
20 Nov 2020 | HKD | 0.56 | 0.6 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 2,225,000 |
19 Nov 2020 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 6,476,000 |
18 Nov 2020 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 640,000 |
17 Nov 2020 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 791,000 |
16 Nov 2020 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 907,000 |
13 Nov 2020 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 932,000 |
12 Nov 2020 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 8,184,000 |
11 Nov 2020 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 1,186,000 |
10 Nov 2020 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,313,000 |
9 Nov 2020 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 7,109,000 |
6 Nov 2020 | HKD | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,371,000 |
5 Nov 2020 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 1,456,000 |
4 Nov 2020 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,413,000 |
3 Nov 2020 | HKD | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,386,000 |
2 Nov 2020 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 847,000 |
30 Oct 2020 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 827,000 |