Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 0.48 | 0.48 | 0.41 | 0.41 | 4.1 | -0.04 (-8.89%) | 168,304 |
22 Jan 2021 | HKD | 0.4 | 0.5 | 0.39 | 0.45 | 4.5 | +0.05 (+12.50%) | 152,090 |
21 Jan 2021 | HKD | 0.45 | 0.49 | 0.4 | 0.4 | 4 | -0.02 (-4.76%) | 240,000 |
20 Jan 2021 | HKD | 0.45 | 0.5 | 0.42 | 0.42 | 4.2 | -0.03 (-6.67%) | 225,002 |
19 Jan 2021 | HKD | 0.44 | 0.47 | 0.44 | 0.45 | 4.5 | +0.04 (+9.76%) | 55,200 |
18 Jan 2021 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 4.1 | 0.0 (0.0%) | 5,400 |
15 Jan 2021 | HKD | 0.41 | 0.44 | 0.41 | 0.41 | 4.1 | +0.03 (+7.89%) | 30,000 |
14 Jan 2021 | HKD | 0.37 | 0.42 | 0.37 | 0.38 | 3.8 | +0.02 (+5.56%) | 210,008 |
13 Jan 2021 | HKD | 0.45 | 0.45 | 0.35 | 0.36 | 3.6 | -0.1 (-21.74%) | 260,000 |
12 Jan 2021 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | 0.0 (0.0%) | 5,000 |
11 Jan 2021 | HKD | 0.51 | 0.51 | 0.46 | 0.46 | 4.6 | +0.414 (+900.00%) | 20,060 |
8 Jan 2021 | HKD | 0.045 | 0.046 | 0.045 | 0.046 | 0.46 | -0.434 (-90.42%) | 100,020 |
7 Jan 2021 | HKD | 0.58 | 0.61 | 0.48 | 0.48 | 4.8 | -0.03 (-5.88%) | 140,410 |
6 Jan 2021 | HKD | 0.56 | 0.63 | 0.51 | 0.51 | 5.1 | 0.0 (0.0%) | 80,000 |
5 Jan 2021 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 5.1 | 0.0 (0.0%) | 20,000 |
4 Jan 2021 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 5.1 | 0.0 (0.0%) | 0 |
31 Dec 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 5.1 | 0.0 (0.0%) | 0 |
30 Dec 2020 | HKD | 0.69 | 0.7 | 0.5 | 0.51 | 5.1 | -0.04 (-7.27%) | 285,900 |
29 Dec 2020 | HKD | 0.54 | 0.7 | 0.54 | 0.55 | 5.5 | -0.06 (-9.84%) | 140,000 |
28 Dec 2020 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 6.1 | -0.02 (-3.17%) | 0 |
24 Dec 2020 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 6.3 | -0.05 (-7.35%) | 0 |
23 Dec 2020 | HKD | 0.55 | 0.68 | 0.55 | 0.68 | 6.8 | +0.12 (+21.43%) | 145,000 |
22 Dec 2020 | HKD | 0.56 | 0.56 | 0.51 | 0.56 | 5.6 | -0.05 (-8.20%) | 190,000 |
21 Dec 2020 | HKD | 0.53 | 0.65 | 0.53 | 0.61 | 6.1 | +0.01 (+1.67%) | 120,000 |
18 Dec 2020 | HKD | 0.51 | 0.6 | 0.49 | 0.6 | 6 | +0.55 (+1100.00%) | 200,480 |
17 Dec 2020 | HKD | 0.055 | 0.059 | 0.05 | 0.05 | 0.5 | -0.45 (-90%) | 300,000 |
16 Dec 2020 | HKD | 0.6 | 0.65 | 0.49 | 0.5 | 5 | -0.05 (-9.09%) | 175,400 |
15 Dec 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 5.5 | -0.01 (-1.79%) | 0 |
14 Dec 2020 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 5.6 | 0.0 (0.0%) | 0 |
11 Dec 2020 | HKD | 0.51 | 0.58 | 0.48 | 0.56 | 5.6 | +0.01 (+1.82%) | 80,028 |