Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2020 | HKD | 0.45 | 0.54 | 0.415 | 0.48 | 0.48 | 0.0 (0.0%) | 128,000 |
23 Dec 2020 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 0 |
22 Dec 2020 | HKD | 0.55 | 0.55 | 0.46 | 0.485 | 0.485 | +0.045 (+10.23%) | 138,000 |
21 Dec 2020 | HKD | 0.44 | 0.52 | 0.44 | 0.44 | 0.44 | +0.01 (+2.33%) | 118,000 |
18 Dec 2020 | HKD | 0.415 | 0.445 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 6,000 |
17 Dec 2020 | HKD | 0.425 | 0.44 | 0.425 | 0.425 | 0.425 | -0.03 (-6.59%) | 40,000 |
16 Dec 2020 | HKD | 0.425 | 0.455 | 0.425 | 0.455 | 0.455 | 0.0 (0.0%) | 26,000 |
15 Dec 2020 | HKD | 0.43 | 0.46 | 0.43 | 0.455 | 0.455 | +0.02 (+4.60%) | 174,000 |
14 Dec 2020 | HKD | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | -0.025 (-5.43%) | 224,000 |
11 Dec 2020 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
10 Dec 2020 | HKD | 0.48 | 0.485 | 0.43 | 0.46 | 0.46 | -0.04 (-8%) | 108,000 |
9 Dec 2020 | HKD | 0.56 | 0.56 | 0.45 | 0.5 | 0.5 | -0.04 (-7.41%) | 216,000 |
8 Dec 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 2,000 |
7 Dec 2020 | HKD | 0.49 | 0.56 | 0.49 | 0.54 | 0.54 | +0.04 (+8%) | 698,000 |
4 Dec 2020 | HKD | 0.46 | 0.52 | 0.445 | 0.5 | 0.5 | -0.03 (-5.66%) | 92,000 |
3 Dec 2020 | HKD | 0.6 | 0.6 | 0.53 | 0.53 | 0.53 | +0.02 (+3.92%) | 16,000 |
2 Dec 2020 | HKD | 0.485 | 0.68 | 0.4 | 0.51 | 0.51 | +0.025 (+5.15%) | 1,164,000 |
1 Dec 2020 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
30 Nov 2020 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
27 Nov 2020 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
26 Nov 2020 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
25 Nov 2020 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 52,000 |
24 Nov 2020 | HKD | 0.47 | 0.495 | 0.47 | 0.495 | 0.495 | +0.025 (+5.32%) | 120,000 |
23 Nov 2020 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 0 |
20 Nov 2020 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | +0.025 (+5.56%) | 34,000 |
19 Nov 2020 | HKD | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 50,000 |
18 Nov 2020 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
17 Nov 2020 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 0 |
16 Nov 2020 | HKD | 0.405 | 0.445 | 0.4 | 0.445 | 0.445 | +0.01 (+2.30%) | 28,000 |
13 Nov 2020 | HKD | 0.39 | 0.435 | 0.39 | 0.435 | 0.435 | +0.015 (+3.57%) | 28,000 |