Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2020 | HKD | 0.43 | 0.43 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 740,000 |
23 Dec 2020 | HKD | 0.425 | 0.465 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 2,940,000 |
22 Dec 2020 | HKD | 0.445 | 0.475 | 0.395 | 0.425 | 0.425 | -0.02 (-4.49%) | 2,980,000 |
21 Dec 2020 | HKD | 0.47 | 0.55 | 0.41 | 0.445 | 0.445 | -0.05 (-10.10%) | 3,520,000 |
18 Dec 2020 | HKD | 0.55 | 0.69 | 0.48 | 0.495 | 0.495 | -0.055 (-10%) | 6,510,000 |
17 Dec 2020 | HKD | 0.375 | 0.57 | 0.375 | 0.55 | 0.55 | +0.175 (+46.67%) | 3,750,000 |
16 Dec 2020 | HKD | 0.335 | 0.415 | 0.33 | 0.375 | 0.375 | +0.04 (+11.94%) | 2,420,000 |
15 Dec 2020 | HKD | 0.315 | 0.335 | 0.315 | 0.335 | 0.335 | +0.03 (+9.84%) | 540,000 |
14 Dec 2020 | HKD | 0.3 | 0.31 | 0.275 | 0.305 | 0.305 | +0.015 (+5.17%) | 480,000 |
11 Dec 2020 | HKD | 0.26 | 0.305 | 0.26 | 0.29 | 0.29 | +0.03 (+11.54%) | 880,000 |
10 Dec 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
9 Dec 2020 | HKD | 0.285 | 0.285 | 0.26 | 0.26 | 0.26 | -0.025 (-8.77%) | 560,000 |
8 Dec 2020 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.015 (+5.56%) | 110,000 |
7 Dec 2020 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 350,000 |
4 Dec 2020 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | +0.005 (+1.92%) | 230,000 |
3 Dec 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
2 Dec 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
1 Dec 2020 | HKD | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 370,000 |
30 Nov 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
27 Nov 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
26 Nov 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
25 Nov 2020 | HKD | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 1,520,000 |
24 Nov 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 10,000 |
23 Nov 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 20,000 |
20 Nov 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 80,000 |
19 Nov 2020 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | +0.015 (+5.66%) | 1,020,000 |
18 Nov 2020 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.025 (-8.62%) | 60,000 |
17 Nov 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 0 |
16 Nov 2020 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 300,000 |
13 Nov 2020 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,410,000 |