Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2020 | HKD | 2.27 | 2.55 | 2.26 | 2.55 | 2.55 | +0.29 (+12.83%) | 978,000 |
17 Dec 2020 | HKD | 2.24 | 2.34 | 2.23 | 2.26 | 2.26 | -0.08 (-3.42%) | 123,500 |
16 Dec 2020 | HKD | 2.26 | 2.36 | 2.25 | 2.34 | 2.34 | +0.07 (+3.08%) | 212,000 |
15 Dec 2020 | HKD | 2.23 | 2.28 | 2.23 | 2.27 | 2.27 | +0.02 (+0.89%) | 62,500 |
14 Dec 2020 | HKD | 2.23 | 2.3 | 2.23 | 2.25 | 2.25 | -0.05 (-2.17%) | 3,855,000 |
11 Dec 2020 | HKD | 2.38 | 2.38 | 2.27 | 2.3 | 2.3 | -0.12 (-4.96%) | 458,000 |
10 Dec 2020 | HKD | 2.37 | 2.42 | 2.29 | 2.42 | 2.42 | -0.01 (-0.41%) | 188,000 |
9 Dec 2020 | HKD | 2.31 | 2.44 | 2.24 | 2.43 | 2.43 | +0.13 (+5.65%) | 5,531,000 |
8 Dec 2020 | HKD | 2.39 | 2.4 | 2.3 | 2.3 | 2.3 | -0.15 (-6.12%) | 518,000 |
7 Dec 2020 | HKD | 2.43 | 2.45 | 2.4 | 2.45 | 2.45 | -0.05 (-2%) | 452,000 |
4 Dec 2020 | HKD | 2.49 | 2.5 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 107,000 |
3 Dec 2020 | HKD | 2.5 | 2.6 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 321,000 |
2 Dec 2020 | HKD | 2.52 | 2.52 | 2.47 | 2.5 | 2.5 | -0.03 (-1.19%) | 1,426,000 |
1 Dec 2020 | HKD | 2.66 | 2.66 | 2.53 | 2.53 | 2.53 | -0.13 (-4.89%) | 864,500 |
30 Nov 2020 | HKD | 2.55 | 2.66 | 2.48 | 2.66 | 2.66 | +0.16 (+6.40%) | 3,549,000 |
27 Nov 2020 | HKD | 2.46 | 2.55 | 2.46 | 2.5 | 2.5 | +0.04 (+1.63%) | 182,000 |
26 Nov 2020 | HKD | 2.44 | 2.49 | 2.44 | 2.46 | 2.46 | +0.06 (+2.50%) | 192,500 |
25 Nov 2020 | HKD | 2.55 | 2.55 | 2.4 | 2.4 | 2.4 | -0.15 (-5.88%) | 382,000 |
24 Nov 2020 | HKD | 2.51 | 2.56 | 2.47 | 2.55 | 2.55 | +0.03 (+1.19%) | 179,500 |
23 Nov 2020 | HKD | 2.37 | 2.52 | 2.37 | 2.52 | 2.52 | +0.14 (+5.88%) | 1,010,000 |
20 Nov 2020 | HKD | 2.34 | 2.38 | 2.28 | 2.38 | 2.38 | +0.1 (+4.39%) | 270,500 |
19 Nov 2020 | HKD | 2.26 | 2.33 | 2.22 | 2.28 | 2.28 | +0.02 (+0.88%) | 317,000 |
18 Nov 2020 | HKD | 2.35 | 2.35 | 2.26 | 2.26 | 2.26 | -0.09 (-3.83%) | 215,500 |
17 Nov 2020 | HKD | 2.39 | 2.4 | 2.27 | 2.35 | 2.35 | 0.0 (0.0%) | 150,600 |
16 Nov 2020 | HKD | 2.27 | 2.39 | 2.27 | 2.35 | 2.35 | +0.02 (+0.86%) | 127,500 |
13 Nov 2020 | HKD | 2.29 | 2.33 | 2.24 | 2.33 | 2.33 | -0.02 (-0.85%) | 47,500 |
12 Nov 2020 | HKD | 2.27 | 2.41 | 2.27 | 2.35 | 2.35 | +0.06 (+2.62%) | 245,600 |
11 Nov 2020 | HKD | 2.36 | 2.36 | 2.25 | 2.29 | 2.29 | -0.02 (-0.87%) | 124,500 |
10 Nov 2020 | HKD | 2.14 | 2.38 | 2.14 | 2.31 | 2.31 | +0.18 (+8.45%) | 1,875,500 |
9 Nov 2020 | HKD | 2.1 | 2.15 | 2.09 | 2.13 | 2.13 | 0.0 (0.0%) | 576,500 |