Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2021 | HKD | 0.41 | 0.41 | 0.32 | 0.4 | 0.4 | -0.01 (-2.44%) | 1,980,000 |
11 Feb 2021 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
10 Feb 2021 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | +0.005 (+1.23%) | 184,000 |
9 Feb 2021 | HKD | 0.38 | 0.45 | 0.35 | 0.405 | 0.405 | +0.015 (+3.85%) | 836,000 |
8 Feb 2021 | HKD | 0.4 | 0.4 | 0.36 | 0.39 | 0.39 | -0.02 (-4.88%) | 192,000 |
5 Feb 2021 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 20,000 |
4 Feb 2021 | HKD | 0.41 | 0.41 | 0.38 | 0.41 | 0.41 | 0.0 (0.0%) | 712,000 |
3 Feb 2021 | HKD | 0.41 | 0.41 | 0.38 | 0.41 | 0.41 | -0.02 (-4.65%) | 184,000 |
2 Feb 2021 | HKD | 0.455 | 0.455 | 0.42 | 0.43 | 0.43 | -0.025 (-5.49%) | 160,000 |
1 Feb 2021 | HKD | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 20,000 |
29 Jan 2021 | HKD | 0.445 | 0.47 | 0.42 | 0.445 | 0.445 | 0.0 (0.0%) | 524,000 |
28 Jan 2021 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 4,000 |
27 Jan 2021 | HKD | 0.46 | 0.46 | 0.42 | 0.445 | 0.445 | -0.015 (-3.26%) | 304,000 |
26 Jan 2021 | HKD | 0.475 | 0.475 | 0.445 | 0.46 | 0.46 | -0.015 (-3.16%) | 580,000 |
25 Jan 2021 | HKD | 0.47 | 0.475 | 0.4 | 0.475 | 0.475 | +0.005 (+1.06%) | 3,294,000 |
22 Jan 2021 | HKD | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 184,000 |
21 Jan 2021 | HKD | 0.495 | 0.5 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,892,000 |
20 Jan 2021 | HKD | 0.47 | 0.47 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 5,040,000 |
19 Jan 2021 | HKD | 0.475 | 0.495 | 0.42 | 0.47 | 0.47 | -0.005 (-1.05%) | 572,000 |
18 Jan 2021 | HKD | 0.49 | 0.495 | 0.42 | 0.475 | 0.475 | -0.015 (-3.06%) | 712,000 |
15 Jan 2021 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 4,000 |
14 Jan 2021 | HKD | 0.5 | 0.5 | 0.44 | 0.49 | 0.49 | -0.01 (-2%) | 680,000 |
13 Jan 2021 | HKD | 0.5 | 0.5 | 0.415 | 0.5 | 0.5 | +0.02 (+4.17%) | 548,000 |
12 Jan 2021 | HKD | 0.53 | 0.53 | 0.465 | 0.48 | 0.48 | -0.05 (-9.43%) | 104,000 |
11 Jan 2021 | HKD | 0.43 | 0.56 | 0.375 | 0.53 | 0.53 | +0.1 (+23.26%) | 1,356,000 |
8 Jan 2021 | HKD | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | -0.02 (-4.44%) | 448,000 |
7 Jan 2021 | HKD | 0.455 | 0.455 | 0.4 | 0.45 | 0.45 | 0.0 (0.0%) | 904,000 |
6 Jan 2021 | HKD | 0.46 | 0.47 | 0.4 | 0.45 | 0.45 | 0.0 (0.0%) | 468,000 |
5 Jan 2021 | HKD | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 292,000 |
4 Jan 2021 | HKD | 0.47 | 0.485 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 144,000 |