Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | HKD | 0.23 | 0.24 | 0.23 | 0.238 | 0.238 | +0.008 (+3.48%) | 460,000 |
5 Feb 2021 | HKD | 0.236 | 0.236 | 0.221 | 0.23 | 0.23 | -0.006 (-2.54%) | 1,730,000 |
4 Feb 2021 | HKD | 0.225 | 0.236 | 0.225 | 0.236 | 0.236 | -0.007 (-2.88%) | 550,000 |
3 Feb 2021 | HKD | 0.255 | 0.255 | 0.243 | 0.243 | 0.243 | 0.0 (0.0%) | 440,000 |
2 Feb 2021 | HKD | 0.24 | 0.25 | 0.24 | 0.243 | 0.243 | +0.003 (+1.25%) | 1,620,000 |
1 Feb 2021 | HKD | 0.225 | 0.24 | 0.22 | 0.24 | 0.24 | +0.005 (+2.13%) | 1,660,000 |
29 Jan 2021 | HKD | 0.25 | 0.265 | 0.228 | 0.235 | 0.235 | -0.015 (-6%) | 1,590,000 |
28 Jan 2021 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | +0.001 (+0.40%) | 3,640,000 |
27 Jan 2021 | HKD | 0.22 | 0.27 | 0.22 | 0.249 | 0.249 | +0.03 (+13.70%) | 9,540,000 |
26 Jan 2021 | HKD | 0.2 | 0.225 | 0.195 | 0.219 | 0.219 | +0.025 (+12.89%) | 4,100,000 |
25 Jan 2021 | HKD | 0.169 | 0.195 | 0.169 | 0.194 | 0.194 | +0.033 (+20.50%) | 4,690,000 |
22 Jan 2021 | HKD | 0.149 | 0.162 | 0.149 | 0.161 | 0.161 | +0.014 (+9.52%) | 8,620,000 |
21 Jan 2021 | HKD | 0.139 | 0.147 | 0.139 | 0.147 | 0.147 | +0.004 (+2.80%) | 1,550,000 |
20 Jan 2021 | HKD | 0.13 | 0.145 | 0.13 | 0.143 | 0.143 | +0.014 (+10.85%) | 1,890,000 |
19 Jan 2021 | HKD | 0.141 | 0.141 | 0.125 | 0.129 | 0.129 | -0.013 (-9.15%) | 4,980,000 |
18 Jan 2021 | HKD | 0.142 | 0.143 | 0.138 | 0.142 | 0.142 | +0.001 (+0.71%) | 1,620,000 |
15 Jan 2021 | HKD | 0.135 | 0.141 | 0.133 | 0.141 | 0.141 | +0.002 (+1.44%) | 1,110,000 |
14 Jan 2021 | HKD | 0.135 | 0.139 | 0.13 | 0.139 | 0.139 | -0.004 (-2.80%) | 810,000 |
13 Jan 2021 | HKD | 0.145 | 0.145 | 0.133 | 0.143 | 0.143 | +0.003 (+2.14%) | 570,000 |
12 Jan 2021 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.002 (-1.41%) | 0 |
11 Jan 2021 | HKD | 0.143 | 0.143 | 0.134 | 0.142 | 0.142 | +0.007 (+5.19%) | 400,000 |
8 Jan 2021 | HKD | 0.137 | 0.144 | 0.133 | 0.135 | 0.135 | +0.003 (+2.27%) | 720,000 |
7 Jan 2021 | HKD | 0.147 | 0.147 | 0.13 | 0.132 | 0.132 | -0.01 (-7.04%) | 820,000 |
6 Jan 2021 | HKD | 0.136 | 0.148 | 0.135 | 0.142 | 0.142 | +0.012 (+9.23%) | 70,000 |
5 Jan 2021 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.004 (-2.99%) | 0 |
4 Jan 2021 | HKD | 0.136 | 0.137 | 0.126 | 0.134 | 0.134 | +0.004 (+3.08%) | 310,000 |
31 Dec 2020 | HKD | 0.138 | 0.138 | 0.126 | 0.13 | 0.13 | -0.003 (-2.26%) | 1,200,000 |
30 Dec 2020 | HKD | 0.131 | 0.133 | 0.13 | 0.133 | 0.133 | -0.002 (-1.48%) | 340,000 |
29 Dec 2020 | HKD | 0.135 | 0.135 | 0.132 | 0.135 | 0.135 | -0.005 (-3.57%) | 870,000 |
28 Dec 2020 | HKD | 0.136 | 0.141 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 980,000 |