Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2020 | HKD | 0.51 | 0.55 | 0.5 | 0.55 | 0.55 | +0.03 (+5.77%) | 158,000 |
23 Dec 2020 | HKD | 0.63 | 0.63 | 0.51 | 0.52 | 0.52 | -0.08 (-13.33%) | 64,000 |
22 Dec 2020 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
21 Dec 2020 | HKD | 0.5 | 0.6 | 0.5 | 0.6 | 0.6 | +0.02 (+3.45%) | 200,000 |
18 Dec 2020 | HKD | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -0.06 (-9.38%) | 54,000 |
17 Dec 2020 | HKD | 0.6 | 0.64 | 0.6 | 0.64 | 0.64 | -0.01 (-1.54%) | 10,000 |
16 Dec 2020 | HKD | 0.55 | 0.66 | 0.55 | 0.65 | 0.65 | +0.08 (+14.04%) | 856,000 |
15 Dec 2020 | HKD | 0.51 | 0.57 | 0.46 | 0.57 | 0.57 | +0.07 (+14.00%) | 228,000 |
14 Dec 2020 | HKD | 0.51 | 0.56 | 0.5 | 0.5 | 0.5 | -0.07 (-12.28%) | 136,000 |
11 Dec 2020 | HKD | 0.51 | 0.57 | 0.51 | 0.57 | 0.57 | 0.0 (0.0%) | 132,000 |
10 Dec 2020 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
9 Dec 2020 | HKD | 0.57 | 0.57 | 0.5 | 0.57 | 0.57 | 0.0 (0.0%) | 134,000 |
8 Dec 2020 | HKD | 0.53 | 0.59 | 0.53 | 0.57 | 0.57 | +0.06 (+11.76%) | 6,752,000 |
7 Dec 2020 | HKD | 0.48 | 0.54 | 0.47 | 0.51 | 0.51 | -0.02 (-3.77%) | 194,000 |
4 Dec 2020 | HKD | 0.53 | 0.56 | 0.5 | 0.53 | 0.53 | 0.0 (0.0%) | 860,000 |
3 Dec 2020 | HKD | 0.5 | 0.53 | 0.45 | 0.53 | 0.53 | +0.045 (+9.28%) | 7,426,000 |
2 Dec 2020 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 20,000 |
1 Dec 2020 | HKD | 0.44 | 0.49 | 0.44 | 0.49 | 0.49 | -0.01 (-2%) | 56,000 |
30 Nov 2020 | HKD | 0.49 | 0.51 | 0.485 | 0.5 | 0.5 | -0.01 (-1.96%) | 136,000 |
27 Nov 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
26 Nov 2020 | HKD | 0.495 | 0.51 | 0.45 | 0.51 | 0.51 | +0.05 (+10.87%) | 5,628,000 |
25 Nov 2020 | HKD | 0.43 | 0.495 | 0.43 | 0.46 | 0.46 | +0.02 (+4.55%) | 280,000 |
24 Nov 2020 | HKD | 0.35 | 0.46 | 0.315 | 0.44 | 0.44 | +0.13 (+41.94%) | 5,196,000 |
23 Nov 2020 | HKD | 0.295 | 0.335 | 0.265 | 0.31 | 0.31 | +0.03 (+10.71%) | 188,000 |
20 Nov 2020 | HKD | 0.275 | 0.3 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 122,000 |
19 Nov 2020 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 104,000 |
18 Nov 2020 | HKD | 0.265 | 0.29 | 0.265 | 0.28 | 0.28 | +0.005 (+1.82%) | 130,000 |
17 Nov 2020 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | +0.005 (+1.85%) | 200,000 |
16 Nov 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
13 Nov 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |