Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 5.5 | +0.07 (+14.58%) | 70,040 |
9 Dec 2020 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 4.8 | -0.09 (-15.79%) | 35,000 |
8 Dec 2020 | HKD | 0.52 | 0.58 | 0.48 | 0.57 | 5.7 | +0.06 (+11.76%) | 85,000 |
7 Dec 2020 | HKD | 0.44 | 0.51 | 0.44 | 0.51 | 5.1 | +0.02 (+4.08%) | 76,000 |
4 Dec 2020 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 4.9 | 0.0 (0.0%) | 40,200 |
3 Dec 2020 | HKD | 0.5 | 0.55 | 0.46 | 0.49 | 4.9 | +0.08 (+19.51%) | 65,000 |
2 Dec 2020 | HKD | 0.41 | 0.42 | 0.41 | 0.41 | 4.1 | -0.02 (-4.65%) | 25,000 |
1 Dec 2020 | HKD | 0.42 | 0.43 | 0.41 | 0.43 | 4.3 | +0.01 (+2.38%) | 35,000 |
30 Nov 2020 | HKD | 0.46 | 0.46 | 0.41 | 0.42 | 4.2 | -0.02 (-4.55%) | 15,000 |
27 Nov 2020 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 4.4 | +0.01 (+2.33%) | 10,000 |
26 Nov 2020 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | -0.01 (-2.27%) | 0 |
25 Nov 2020 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | 0.0 (0.0%) | 0 |
24 Nov 2020 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | 0.0 (0.0%) | 0 |
23 Nov 2020 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | 0.0 (0.0%) | 0 |
20 Nov 2020 | HKD | 0.46 | 0.47 | 0.44 | 0.44 | 4.4 | -0.02 (-4.35%) | 22,600 |
19 Nov 2020 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | -0.03 (-6.12%) | 5,400 |
18 Nov 2020 | HKD | 0.44 | 0.52 | 0.44 | 0.49 | 4.9 | +0.06 (+13.95%) | 80,180 |
17 Nov 2020 | HKD | 0.53 | 0.53 | 0.43 | 0.43 | 4.3 | -0.1 (-18.87%) | 90,100 |
16 Nov 2020 | HKD | 0.43 | 0.53 | 0.43 | 0.53 | 5.3 | +0.06 (+12.77%) | 35,508 |
13 Nov 2020 | HKD | 0.55 | 0.56 | 0.47 | 0.47 | 4.7 | -0.04 (-7.84%) | 15,000 |
12 Nov 2020 | HKD | 0.52 | 0.52 | 0.48 | 0.51 | 5.1 | -0.08 (-13.56%) | 30,000 |
11 Nov 2020 | HKD | 0.7 | 0.7 | 0.52 | 0.59 | 5.9 | +0.01 (+1.72%) | 90,200 |
10 Nov 2020 | HKD | 0.65 | 0.65 | 0.54 | 0.58 | 5.8 | -0.03 (-4.92%) | 75,000 |
9 Nov 2020 | HKD | 0.59 | 0.63 | 0.59 | 0.61 | 6.1 | +0.01 (+1.67%) | 100,000 |
6 Nov 2020 | HKD | 0.66 | 0.66 | 0.54 | 0.6 | 6 | -0.01 (-1.64%) | 90,000 |
5 Nov 2020 | HKD | 0.6 | 0.69 | 0.55 | 0.61 | 6.1 | +0.01 (+1.67%) | 146,200 |
4 Nov 2020 | HKD | 0.51 | 0.62 | 0.48 | 0.6 | 6 | +0.06 (+11.11%) | 230,360 |
3 Nov 2020 | HKD | 0.48 | 0.54 | 0.48 | 0.54 | 5.4 | +0.08 (+17.39%) | 305,000 |
2 Nov 2020 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | 0.0 (0.0%) | 0 |
30 Oct 2020 | HKD | 0.42 | 0.46 | 0.41 | 0.46 | 4.6 | 0.0 (0.0%) | 68,000 |