Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2020 | HKD | 0.275 | 0.28 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,877,200 |
23 Dec 2020 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 52,000 |
22 Dec 2020 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 1,928,000 |
21 Dec 2020 | HKD | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 344,000 |
18 Dec 2020 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 1,030,000 |
17 Dec 2020 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 99,600 |
16 Dec 2020 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | +0.005 (+1.72%) | 81,200 |
15 Dec 2020 | HKD | 0.29 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 306,700 |
14 Dec 2020 | HKD | 0.295 | 0.32 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 20,648,801 |
11 Dec 2020 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,420,000 |
10 Dec 2020 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 496,000 |
9 Dec 2020 | HKD | 0.3 | 0.3 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 2,303,776 |
8 Dec 2020 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 2,940,800 |
7 Dec 2020 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 474,000 |
4 Dec 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 20,000 |
3 Dec 2020 | HKD | 0.285 | 0.3 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 472,000 |
2 Dec 2020 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 392,000 |
1 Dec 2020 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 80,000 |
30 Nov 2020 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 174,400 |
27 Nov 2020 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 260,000 |
26 Nov 2020 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 128,000 |
25 Nov 2020 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 644,000 |
24 Nov 2020 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 912,000 |
23 Nov 2020 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 4,000 |
20 Nov 2020 | HKD | 0.295 | 0.305 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 86,800 |
19 Nov 2020 | HKD | 0.295 | 0.31 | 0.29 | 0.305 | 0.305 | +0.01 (+3.39%) | 10,425,600 |
18 Nov 2020 | HKD | 0.285 | 0.295 | 0.275 | 0.295 | 0.295 | 0.0 (0.0%) | 1,706,400 |
17 Nov 2020 | HKD | 0.275 | 0.295 | 0.275 | 0.295 | 0.295 | +0.015 (+5.36%) | 422,400 |
16 Nov 2020 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 3,214,800 |
13 Nov 2020 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 6,592,000 |