Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | HKD | 0.18 | 0.183 | 0.176 | 0.179 | 3.58 | -0.004 (-2.19%) | 277,060 |
16 Dec 2020 | HKD | 0.194 | 0.194 | 0.18 | 0.183 | 3.66 | -0.004 (-2.14%) | 372,150 |
15 Dec 2020 | HKD | 0.207 | 0.22 | 0.185 | 0.187 | 3.74 | +0.007 (+3.89%) | 3,360,000 |
14 Dec 2020 | HKD | 0.177 | 0.18 | 0.176 | 0.18 | 3.6 | -0.001 (-0.55%) | 29,000 |
11 Dec 2020 | HKD | 0.19 | 0.19 | 0.177 | 0.181 | 3.62 | +0.001 (+0.56%) | 136,850 |
10 Dec 2020 | HKD | 0.18 | 0.181 | 0.175 | 0.18 | 3.6 | 0.0 (0.0%) | 99,000 |
9 Dec 2020 | HKD | 0.177 | 0.18 | 0.177 | 0.18 | 3.6 | 0.0 (0.0%) | 63,000 |
8 Dec 2020 | HKD | 0.186 | 0.186 | 0.178 | 0.18 | 3.6 | -0.001 (-0.55%) | 279,236 |
7 Dec 2020 | HKD | 0.176 | 0.181 | 0.173 | 0.181 | 3.62 | +0.003 (+1.69%) | 107,500 |
4 Dec 2020 | HKD | 0.171 | 0.178 | 0.171 | 0.178 | 3.56 | +0.006 (+3.49%) | 102,500 |
3 Dec 2020 | HKD | 0.18 | 0.182 | 0.17 | 0.172 | 3.44 | -0.007 (-3.91%) | 158,575 |
2 Dec 2020 | HKD | 0.171 | 0.183 | 0.163 | 0.179 | 3.58 | +0.008 (+4.68%) | 451,958 |
1 Dec 2020 | HKD | 0.179 | 0.179 | 0.166 | 0.171 | 3.42 | +0.002 (+1.18%) | 104,000 |
30 Nov 2020 | HKD | 0.173 | 0.174 | 0.162 | 0.169 | 3.38 | -0.004 (-2.31%) | 312,000 |
27 Nov 2020 | HKD | 0.183 | 0.183 | 0.172 | 0.173 | 3.46 | -0.005 (-2.81%) | 139,359 |
26 Nov 2020 | HKD | 0.175 | 0.178 | 0.174 | 0.178 | 3.56 | -0.001 (-0.56%) | 100,616 |
25 Nov 2020 | HKD | 0.184 | 0.184 | 0.178 | 0.179 | 3.58 | 0.0 (0.0%) | 352,470 |
24 Nov 2020 | HKD | 0.18 | 0.18 | 0.178 | 0.179 | 3.58 | -0.002 (-1.10%) | 185,100 |
23 Nov 2020 | HKD | 0.183 | 0.194 | 0.178 | 0.181 | 3.62 | -0.002 (-1.09%) | 1,757,590 |
20 Nov 2020 | HKD | 0.182 | 0.192 | 0.177 | 0.183 | 3.66 | -0.001 (-0.54%) | 1,194,700 |
19 Nov 2020 | HKD | 0.188 | 0.19 | 0.179 | 0.184 | 3.68 | -0.004 (-2.13%) | 1,040,309 |
18 Nov 2020 | HKD | 0.187 | 0.206 | 0.184 | 0.188 | 3.76 | +0.025 (+15.34%) | 4,571,300 |
17 Nov 2020 | HKD | 0.154 | 0.163 | 0.152 | 0.163 | 3.26 | +0.011 (+7.24%) | 526,850 |
16 Nov 2020 | HKD | 0.151 | 0.16 | 0.148 | 0.152 | 3.04 | +0.002 (+1.33%) | 325,500 |
13 Nov 2020 | HKD | 0.151 | 0.151 | 0.149 | 0.15 | 3 | -0.001 (-0.66%) | 103,023 |
12 Nov 2020 | HKD | 0.15 | 0.155 | 0.148 | 0.151 | 3.02 | +0.005 (+3.42%) | 427,154 |
11 Nov 2020 | HKD | 0.146 | 0.146 | 0.145 | 0.146 | 2.92 | -0.002 (-1.35%) | 164,500 |
10 Nov 2020 | HKD | 0.149 | 0.149 | 0.146 | 0.148 | 2.96 | -0.001 (-0.67%) | 66,500 |
9 Nov 2020 | HKD | 0.15 | 0.15 | 0.145 | 0.149 | 2.98 | -0.003 (-1.97%) | 59,723 |
6 Nov 2020 | HKD | 0.15 | 0.152 | 0.142 | 0.152 | 3.04 | +0.003 (+2.01%) | 70,500 |