Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2021 | HKD | 0.33 | 0.36 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,366,500 |
29 Jan 2021 | HKD | 0.315 | 0.345 | 0.315 | 0.335 | 0.335 | +0.015 (+4.69%) | 2,182,000 |
28 Jan 2021 | HKD | 0.315 | 0.33 | 0.315 | 0.32 | 0.32 | +0.01 (+3.23%) | 3,122,400 |
27 Jan 2021 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 602,000 |
26 Jan 2021 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 736,400 |
25 Jan 2021 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 515,000 |
22 Jan 2021 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 352,800 |
21 Jan 2021 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 697,600 |
20 Jan 2021 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,494,300 |
19 Jan 2021 | HKD | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 300,000 |
18 Jan 2021 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 150,000 |
15 Jan 2021 | HKD | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 3,334,800 |
14 Jan 2021 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 602,200 |
13 Jan 2021 | HKD | 0.33 | 0.33 | 0.3 | 0.33 | 0.33 | +0.01 (+3.13%) | 5,150,000 |
12 Jan 2021 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.02 (+6.67%) | 510,440 |
11 Jan 2021 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 102,000 |
8 Jan 2021 | HKD | 0.32 | 0.32 | 0.295 | 0.295 | 0.295 | -0.025 (-7.81%) | 292,200 |
7 Jan 2021 | HKD | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | +0.015 (+4.92%) | 1,670,000 |
6 Jan 2021 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | +0.005 (+1.67%) | 402,000 |
5 Jan 2021 | HKD | 0.29 | 0.3 | 0.28 | 0.3 | 0.3 | +0.015 (+5.26%) | 580,000 |
4 Jan 2021 | HKD | 0.29 | 0.29 | 0.275 | 0.285 | 0.285 | -0.01 (-3.39%) | 213,000 |
31 Dec 2020 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
30 Dec 2020 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | +0.015 (+5.36%) | 14,000 |
29 Dec 2020 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 134,000 |
28 Dec 2020 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 1,800,000 |
24 Dec 2020 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
23 Dec 2020 | HKD | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 622,400 |
22 Dec 2020 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 46,000 |
21 Dec 2020 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 110,000 |
18 Dec 2020 | HKD | 0.31 | 0.31 | 0.285 | 0.295 | 0.295 | -0.01 (-3.28%) | 240,000 |