Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 0.165 | 0.168 | 0.164 | 0.165 | 4.125 | -0.002 (-1.20%) | 438,300 |
9 Dec 2020 | HKD | 0.17 | 0.18 | 0.165 | 0.167 | 4.175 | +0.005 (+3.09%) | 245,644 |
8 Dec 2020 | HKD | 0.16 | 0.162 | 0.16 | 0.162 | 4.05 | -0.006 (-3.57%) | 253,600 |
7 Dec 2020 | HKD | 0.17 | 0.18 | 0.166 | 0.168 | 4.2 | +0.008 (+5%) | 229,664 |
4 Dec 2020 | HKD | 0.166 | 0.168 | 0.16 | 0.16 | 4 | -0.006 (-3.61%) | 230,460 |
3 Dec 2020 | HKD | 0.164 | 0.166 | 0.164 | 0.166 | 4.15 | +0.002 (+1.22%) | 24,040 |
2 Dec 2020 | HKD | 0.165 | 0.165 | 0.164 | 0.164 | 4.1 | -0.003 (-1.80%) | 9,600 |
1 Dec 2020 | HKD | 0.17 | 0.177 | 0.167 | 0.167 | 4.175 | +0.005 (+3.09%) | 385,800 |
30 Nov 2020 | HKD | 0.166 | 0.17 | 0.161 | 0.162 | 4.05 | +0.004 (+2.53%) | 332,800 |
27 Nov 2020 | HKD | 0.159 | 0.162 | 0.158 | 0.158 | 3.95 | -0.001 (-0.63%) | 101,600 |
26 Nov 2020 | HKD | 0.163 | 0.163 | 0.159 | 0.159 | 3.975 | -0.001 (-0.63%) | 11,218 |
25 Nov 2020 | HKD | 0.161 | 0.161 | 0.16 | 0.16 | 4 | -0.001 (-0.62%) | 16,982 |
24 Nov 2020 | HKD | 0.156 | 0.167 | 0.156 | 0.161 | 4.025 | +0.005 (+3.21%) | 128,780 |
23 Nov 2020 | HKD | 0.158 | 0.158 | 0.156 | 0.156 | 3.9 | -0.004 (-2.50%) | 19,050 |
20 Nov 2020 | HKD | 0.168 | 0.168 | 0.156 | 0.16 | 4 | -0.002 (-1.23%) | 13,620 |
19 Nov 2020 | HKD | 0.167 | 0.167 | 0.16 | 0.162 | 4.05 | -0.006 (-3.57%) | 6,000 |
18 Nov 2020 | HKD | 0.169 | 0.173 | 0.168 | 0.168 | 4.2 | 0.0 (0.0%) | 188,000 |
17 Nov 2020 | HKD | 0.161 | 0.171 | 0.161 | 0.168 | 4.2 | -0.006 (-3.45%) | 55,904 |
16 Nov 2020 | HKD | 0.164 | 0.18 | 0.157 | 0.174 | 4.35 | +0.011 (+6.75%) | 104,800 |
13 Nov 2020 | HKD | 0.148 | 0.175 | 0.148 | 0.163 | 4.075 | +0.015 (+10.14%) | 215,100 |
12 Nov 2020 | HKD | 0.134 | 0.152 | 0.134 | 0.148 | 3.7 | +0.006 (+4.23%) | 116,000 |
11 Nov 2020 | HKD | 0.128 | 0.142 | 0.12 | 0.142 | 3.55 | +0.009 (+6.77%) | 201,692 |
10 Nov 2020 | HKD | 0.136 | 0.136 | 0.13 | 0.133 | 3.325 | -0.007 (-5%) | 50,400 |
9 Nov 2020 | HKD | 0.14 | 0.14 | 0.136 | 0.14 | 3.5 | +0.004 (+2.94%) | 43,380 |
6 Nov 2020 | HKD | 0.136 | 0.143 | 0.136 | 0.136 | 3.4 | -0.007 (-4.90%) | 143,200 |
5 Nov 2020 | HKD | 0.135 | 0.143 | 0.135 | 0.143 | 3.575 | 0.0 (0.0%) | 24,000 |
4 Nov 2020 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 3.575 | 0.0 (0.0%) | 0 |
3 Nov 2020 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 3.575 | 0.0 (0.0%) | 0 |
2 Nov 2020 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 3.575 | +0.002 (+1.42%) | 28,000 |
30 Oct 2020 | HKD | 0.147 | 0.15 | 0.141 | 0.141 | 3.525 | -0.011 (-7.24%) | 140,000 |