Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 4,398,000 |
9 Dec 2020 | HKD | 0.305 | 0.305 | 0.265 | 0.28 | 0.28 | 0.0 (0.0%) | 11,052,000 |
8 Dec 2020 | HKD | 0.3 | 0.31 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 18,916,000 |
7 Dec 2020 | HKD | 0.26 | 0.31 | 0.25 | 0.29 | 0.29 | +0.03 (+11.54%) | 34,840,000 |
4 Dec 2020 | HKD | 0.25 | 0.26 | 0.242 | 0.26 | 0.26 | +0.011 (+4.42%) | 3,162,000 |
3 Dec 2020 | HKD | 0.242 | 0.26 | 0.242 | 0.249 | 0.249 | +0.003 (+1.22%) | 3,318,000 |
2 Dec 2020 | HKD | 0.26 | 0.26 | 0.245 | 0.246 | 0.246 | -0.014 (-5.38%) | 1,290,000 |
1 Dec 2020 | HKD | 0.239 | 0.26 | 0.238 | 0.26 | 0.26 | +0.022 (+9.24%) | 3,576,000 |
30 Nov 2020 | HKD | 0.241 | 0.25 | 0.238 | 0.238 | 0.238 | -0.004 (-1.65%) | 5,069,223 |
27 Nov 2020 | HKD | 0.255 | 0.255 | 0.241 | 0.242 | 0.242 | -0.006 (-2.42%) | 2,000,000 |
26 Nov 2020 | HKD | 0.26 | 0.26 | 0.242 | 0.248 | 0.248 | -0.012 (-4.62%) | 2,552,000 |
25 Nov 2020 | HKD | 0.27 | 0.275 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 3,559,000 |
24 Nov 2020 | HKD | 0.242 | 0.28 | 0.242 | 0.265 | 0.265 | +0.028 (+11.81%) | 21,468,000 |
23 Nov 2020 | HKD | 0.239 | 0.245 | 0.235 | 0.237 | 0.237 | -0.004 (-1.66%) | 1,126,000 |
20 Nov 2020 | HKD | 0.233 | 0.241 | 0.231 | 0.241 | 0.241 | +0.001 (+0.42%) | 592,000 |
19 Nov 2020 | HKD | 0.239 | 0.241 | 0.231 | 0.24 | 0.24 | +0.01 (+4.35%) | 2,056,000 |
18 Nov 2020 | HKD | 0.233 | 0.24 | 0.23 | 0.23 | 0.23 | +0.004 (+1.77%) | 1,746,000 |
17 Nov 2020 | HKD | 0.229 | 0.236 | 0.226 | 0.226 | 0.226 | -0.004 (-1.74%) | 1,302,000 |
16 Nov 2020 | HKD | 0.223 | 0.237 | 0.223 | 0.23 | 0.23 | -0.004 (-1.71%) | 208,000 |
13 Nov 2020 | HKD | 0.232 | 0.234 | 0.218 | 0.234 | 0.234 | -0.005 (-2.09%) | 1,044,000 |
12 Nov 2020 | HKD | 0.233 | 0.241 | 0.23 | 0.239 | 0.239 | +0.007 (+3.02%) | 1,644,000 |
11 Nov 2020 | HKD | 0.223 | 0.232 | 0.223 | 0.232 | 0.232 | -0.001 (-0.43%) | 1,032,000 |
10 Nov 2020 | HKD | 0.229 | 0.235 | 0.221 | 0.233 | 0.233 | +0.004 (+1.75%) | 3,698,000 |
9 Nov 2020 | HKD | 0.212 | 0.23 | 0.212 | 0.229 | 0.229 | +0.022 (+10.63%) | 2,574,000 |
6 Nov 2020 | HKD | 0.213 | 0.213 | 0.205 | 0.207 | 0.207 | -0.007 (-3.27%) | 588,000 |
5 Nov 2020 | HKD | 0.214 | 0.214 | 0.209 | 0.214 | 0.214 | -0.001 (-0.47%) | 970,000 |
4 Nov 2020 | HKD | 0.212 | 0.215 | 0.208 | 0.215 | 0.215 | +0.008 (+3.86%) | 1,150,000 |
3 Nov 2020 | HKD | 0.211 | 0.225 | 0.205 | 0.207 | 0.207 | -0.004 (-1.90%) | 1,224,000 |
2 Nov 2020 | HKD | 0.202 | 0.221 | 0.202 | 0.211 | 0.211 | -0.01 (-4.52%) | 2,128,000 |
30 Oct 2020 | HKD | 0.225 | 0.225 | 0.22 | 0.221 | 0.221 | 0.0 (0.0%) | 406,000 |