Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.5496 | 0.0 (0.0%) | 0 |
9 Dec 2020 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.5496 | +0.02 (+3.17%) | 6,623 |
8 Dec 2020 | HKD | 0.67 | 0.67 | 0.63 | 0.63 | 0.5327 | -0.02 (-3.08%) | 89,405 |
7 Dec 2020 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.5496 | 0.0 (0.0%) | 94,609 |
4 Dec 2020 | HKD | 0.61 | 0.73 | 0.6 | 0.65 | 0.5496 | +0.03 (+4.84%) | 427,631 |
3 Dec 2020 | HKD | 0.64 | 0.65 | 0.62 | 0.62 | 0.5243 | -0.02 (-3.13%) | 74,741 |
2 Dec 2020 | HKD | 0.66 | 0.7 | 0.64 | 0.64 | 0.5412 | -0.02 (-3.03%) | 277,203 |
1 Dec 2020 | HKD | 0.67 | 0.67 | 0.62 | 0.66 | 0.5581 | 0.0 (0.0%) | 998,595 |
30 Nov 2020 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.5581 | 0.0 (0.0%) | 15,610 |
27 Nov 2020 | HKD | 0.68 | 0.68 | 0.63 | 0.66 | 0.5581 | -0.03 (-4.35%) | 1,136,724 |
26 Nov 2020 | HKD | 0.69 | 0.69 | 0.66 | 0.69 | 0.5835 | +0.04 (+6.15%) | 34,059 |
25 Nov 2020 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.5496 | -0.05 (-7.14%) | 587,047 |
24 Nov 2020 | HKD | 0.67 | 0.7 | 0.63 | 0.7 | 0.5919 | +0.02 (+2.94%) | 157,050 |
23 Nov 2020 | HKD | 0.7 | 0.75 | 0.66 | 0.68 | 0.575 | +0.01 (+1.49%) | 1,481,572 |
20 Nov 2020 | HKD | 0.69 | 0.72 | 0.67 | 0.67 | 0.5665 | -0.01 (-1.47%) | 136,710 |
19 Nov 2020 | HKD | 0.73 | 0.8 | 0.67 | 0.68 | 0.575 | -0.05 (-6.85%) | 853,370 |
18 Nov 2020 | HKD | 0.73 | 0.73 | 0.67 | 0.73 | 0.6173 | +0.02 (+2.82%) | 108,327 |
17 Nov 2020 | HKD | 0.69 | 0.71 | 0.67 | 0.71 | 0.6004 | +0.02 (+2.90%) | 356,202 |
16 Nov 2020 | HKD | 0.72 | 0.72 | 0.69 | 0.69 | 0.5835 | -0.03 (-4.17%) | 77,106 |
13 Nov 2020 | HKD | 0.67 | 0.76 | 0.63 | 0.72 | 0.6088 | +0.04 (+5.88%) | 2,508,550 |
12 Nov 2020 | HKD | 0.75 | 0.75 | 0.68 | 0.68 | 0.575 | -0.04 (-5.56%) | 114,477 |
11 Nov 2020 | HKD | 0.75 | 0.75 | 0.67 | 0.72 | 0.6088 | +0.01 (+1.41%) | 127,249 |
10 Nov 2020 | HKD | 0.8 | 0.8 | 0.62 | 0.71 | 0.6004 | -0.07 (-8.97%) | 512,779 |
9 Nov 2020 | HKD | 0.82 | 0.82 | 0.74 | 0.78 | 0.6596 | -0.02 (-2.50%) | 272,473 |
6 Nov 2020 | HKD | 0.88 | 0.88 | 0.78 | 0.8 | 0.6765 | -0.02 (-2.44%) | 326,873 |
5 Nov 2020 | HKD | 0.89 | 0.89 | 0.74 | 0.82 | 0.6934 | -0.01 (-1.20%) | 3,525,120 |
4 Nov 2020 | HKD | 0.8 | 0.87 | 0.76 | 0.83 | 0.7018 | 0.0 (0.0%) | 2,927,193 |
3 Nov 2020 | HKD | 0.7 | 0.9 | 0.67 | 0.83 | 0.7018 | +0.16 (+23.88%) | 3,416,367 |
2 Nov 2020 | HKD | 0.6 | 0.72 | 0.6 | 0.67 | 0.5665 | +0.12 (+21.82%) | 2,450,413 |
30 Oct 2020 | HKD | 0.52 | 0.68 | 0.52 | 0.55 | 0.4651 | +0.01 (+1.85%) | 965,955 |