Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 0.455 | 0.475 | 0.45 | 0.47 | 0.47 | +0.005 (+1.08%) | 300,000 |
9 Dec 2020 | HKD | 0.465 | 0.475 | 0.45 | 0.465 | 0.465 | -0.01 (-2.11%) | 720,000 |
8 Dec 2020 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 300,000 |
7 Dec 2020 | HKD | 0.47 | 0.485 | 0.47 | 0.485 | 0.485 | +0.015 (+3.19%) | 465,000 |
4 Dec 2020 | HKD | 0.47 | 0.49 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 960,000 |
3 Dec 2020 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 620,000 |
2 Dec 2020 | HKD | 0.465 | 0.49 | 0.465 | 0.48 | 0.48 | -0.02 (-4%) | 890,000 |
1 Dec 2020 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 460,000 |
30 Nov 2020 | HKD | 0.495 | 0.51 | 0.485 | 0.51 | 0.51 | +0.015 (+3.03%) | 330,000 |
27 Nov 2020 | HKD | 0.48 | 0.495 | 0.47 | 0.495 | 0.495 | -0.015 (-2.94%) | 740,000 |
26 Nov 2020 | HKD | 0.5 | 0.51 | 0.46 | 0.51 | 0.51 | +0.01 (+2%) | 1,460,000 |
25 Nov 2020 | HKD | 0.53 | 0.53 | 0.495 | 0.5 | 0.5 | -0.04 (-7.41%) | 1,865,000 |
24 Nov 2020 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 1,540,000 |
23 Nov 2020 | HKD | 0.53 | 0.57 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 2,880,000 |
20 Nov 2020 | HKD | 0.51 | 0.53 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 640,000 |
19 Nov 2020 | HKD | 0.54 | 0.55 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 1,700,000 |
18 Nov 2020 | HKD | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 1,740,000 |
17 Nov 2020 | HKD | 0.495 | 0.65 | 0.49 | 0.56 | 0.56 | +0.065 (+13.13%) | 12,640,000 |
16 Nov 2020 | HKD | 0.56 | 0.58 | 0.48 | 0.495 | 0.495 | -0.065 (-11.61%) | 5,420,000 |
13 Nov 2020 | HKD | 0.63 | 0.7 | 0.52 | 0.56 | 0.56 | -0.07 (-11.11%) | 19,800,000 |
12 Nov 2020 | HKD | 0.43 | 0.63 | 0.43 | 0.63 | 0.63 | +0.23 (+57.50%) | 33,620,000 |
11 Nov 2020 | HKD | 0.43 | 0.43 | 0.38 | 0.4 | 0.4 | -0.03 (-6.98%) | 1,340,000 |
10 Nov 2020 | HKD | 0.355 | 0.51 | 0.355 | 0.43 | 0.43 | +0.085 (+24.64%) | 11,920,000 |
9 Nov 2020 | HKD | 0.345 | 0.345 | 0.335 | 0.345 | 0.345 | 0.0 (0.0%) | 520,000 |
6 Nov 2020 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 180,000 |
5 Nov 2020 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | +0.015 (+4.55%) | 780,000 |
4 Nov 2020 | HKD | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 680,000 |
3 Nov 2020 | HKD | 0.335 | 0.35 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 1,020,000 |
2 Nov 2020 | HKD | 0.34 | 0.36 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 340,000 |
30 Oct 2020 | HKD | 0.355 | 0.36 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 480,000 |