Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2020 | HKD | 0.3 | 0.3 | 0.26 | 0.29 | 1.45 | 0.0 (0.0%) | 796,000 |
15 Dec 2020 | HKD | 0.275 | 0.3 | 0.27 | 0.29 | 1.45 | +0.015 (+5.45%) | 2,196,000 |
14 Dec 2020 | HKD | 0.255 | 0.28 | 0.255 | 0.275 | 1.375 | +0.025 (+10%) | 2,920,000 |
11 Dec 2020 | HKD | 0.245 | 0.25 | 0.245 | 0.25 | 1.25 | +0.005 (+2.04%) | 472,000 |
10 Dec 2020 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 1.225 | -0.002 (-0.81%) | 0 |
9 Dec 2020 | HKD | 0.24 | 0.247 | 0.24 | 0.247 | 1.235 | +0.007 (+2.92%) | 4,292,000 |
8 Dec 2020 | HKD | 0.22 | 0.24 | 0.218 | 0.24 | 1.2 | +0.016 (+7.14%) | 2,084,000 |
7 Dec 2020 | HKD | 0.229 | 0.23 | 0.224 | 0.224 | 1.12 | -0.007 (-3.03%) | 1,116,000 |
4 Dec 2020 | HKD | 0.236 | 0.236 | 0.231 | 0.231 | 1.155 | -0.006 (-2.53%) | 724,000 |
3 Dec 2020 | HKD | 0.236 | 0.238 | 0.236 | 0.237 | 1.185 | +0.001 (+0.42%) | 2,780,000 |
2 Dec 2020 | HKD | 0.238 | 0.238 | 0.235 | 0.236 | 1.18 | -0.003 (-1.26%) | 452,000 |
1 Dec 2020 | HKD | 0.237 | 0.24 | 0.237 | 0.239 | 1.195 | +0.003 (+1.27%) | 32,000 |
30 Nov 2020 | HKD | 0.236 | 0.238 | 0.236 | 0.236 | 1.18 | -0.005 (-2.07%) | 420,000 |
27 Nov 2020 | HKD | 0.235 | 0.241 | 0.235 | 0.241 | 1.205 | 0.0 (0.0%) | 144,000 |
26 Nov 2020 | HKD | 0.24 | 0.241 | 0.235 | 0.241 | 1.205 | -0.004 (-1.63%) | 580,000 |
25 Nov 2020 | HKD | 0.24 | 0.248 | 0.24 | 0.245 | 1.225 | +0.002 (+0.82%) | 320,000 |
24 Nov 2020 | HKD | 0.245 | 0.245 | 0.24 | 0.243 | 1.215 | -0.007 (-2.80%) | 180,000 |
23 Nov 2020 | HKD | 0.25 | 0.25 | 0.241 | 0.25 | 1.25 | -0.005 (-1.96%) | 804,000 |
20 Nov 2020 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 1.275 | 0.0 (0.0%) | 216,000 |
19 Nov 2020 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 1.275 | -0.005 (-1.92%) | 508,000 |
18 Nov 2020 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 1.3 | 0.0 (0.0%) | 304,000 |
17 Nov 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 1.3 | -0.005 (-1.89%) | 124,000 |
16 Nov 2020 | HKD | 0.255 | 0.265 | 0.255 | 0.265 | 1.325 | +0.005 (+1.92%) | 216,000 |
13 Nov 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 1.3 | -0.005 (-1.89%) | 1,332,000 |
12 Nov 2020 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 1.325 | 0.0 (0.0%) | 244,000 |
11 Nov 2020 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 1.325 | +0.005 (+1.92%) | 1,200,000 |
10 Nov 2020 | HKD | 0.27 | 0.27 | 0.26 | 0.26 | 1.3 | -0.015 (-5.45%) | 4,024,000 |
9 Nov 2020 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 1.375 | -0.005 (-1.79%) | 1,984,000 |
6 Nov 2020 | HKD | 0.265 | 0.28 | 0.265 | 0.28 | 1.4 | +0.005 (+1.82%) | 584,000 |
5 Nov 2020 | HKD | 0.27 | 0.275 | 0.26 | 0.275 | 1.375 | 0.0 (0.0%) | 2,264,000 |