Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 0.72 | 0.72 | 0.455 | 0.5 | 0.5 | -0.16 (-24.24%) | 6,390,000 |
9 Dec 2020 | HKD | 0.6 | 0.72 | 0.55 | 0.66 | 0.66 | +0.07 (+11.86%) | 12,095,000 |
8 Dec 2020 | HKD | 0.37 | 0.61 | 0.37 | 0.59 | 0.59 | +0.24 (+68.57%) | 25,690,000 |
7 Dec 2020 | HKD | 0.315 | 0.39 | 0.315 | 0.35 | 0.35 | +0.05 (+16.67%) | 10,885,000 |
4 Dec 2020 | HKD | 0.3 | 0.31 | 0.28 | 0.3 | 0.3 | +0.025 (+9.09%) | 2,115,000 |
3 Dec 2020 | HKD | 0.255 | 0.285 | 0.255 | 0.275 | 0.275 | +0.01 (+3.77%) | 520,000 |
2 Dec 2020 | HKD | 0.275 | 0.285 | 0.265 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,440,000 |
1 Dec 2020 | HKD | 0.235 | 0.28 | 0.235 | 0.26 | 0.26 | +0.016 (+6.56%) | 1,785,000 |
30 Nov 2020 | HKD | 0.234 | 0.244 | 0.234 | 0.244 | 0.244 | 0.0 (0.0%) | 60,000 |
27 Nov 2020 | HKD | 0.243 | 0.244 | 0.234 | 0.244 | 0.244 | +0.001 (+0.41%) | 175,000 |
26 Nov 2020 | HKD | 0.244 | 0.244 | 0.243 | 0.243 | 0.243 | -0.002 (-0.82%) | 105,000 |
25 Nov 2020 | HKD | 0.238 | 0.245 | 0.238 | 0.245 | 0.245 | 0.0 (0.0%) | 240,000 |
24 Nov 2020 | HKD | 0.233 | 0.245 | 0.233 | 0.245 | 0.245 | +0.001 (+0.41%) | 285,000 |
23 Nov 2020 | HKD | 0.242 | 0.244 | 0.239 | 0.244 | 0.244 | -0.001 (-0.41%) | 90,000 |
20 Nov 2020 | HKD | 0.245 | 0.245 | 0.235 | 0.245 | 0.245 | +0.001 (+0.41%) | 470,000 |
19 Nov 2020 | HKD | 0.245 | 0.245 | 0.244 | 0.244 | 0.244 | +0.004 (+1.67%) | 2,325,000 |
18 Nov 2020 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 165,000 |
17 Nov 2020 | HKD | 0.243 | 0.25 | 0.24 | 0.245 | 0.245 | +0.01 (+4.26%) | 935,000 |
16 Nov 2020 | HKD | 0.236 | 0.237 | 0.235 | 0.235 | 0.235 | +0.002 (+0.86%) | 320,000 |
13 Nov 2020 | HKD | 0.22 | 0.233 | 0.22 | 0.233 | 0.233 | +0.013 (+5.91%) | 365,000 |
12 Nov 2020 | HKD | 0.226 | 0.226 | 0.219 | 0.22 | 0.22 | -0.01 (-4.35%) | 1,780,000 |
11 Nov 2020 | HKD | 0.229 | 0.23 | 0.223 | 0.23 | 0.23 | 0.0 (0.0%) | 300,000 |
10 Nov 2020 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 16,000 |
9 Nov 2020 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 10,000 |
6 Nov 2020 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 65,000 |
5 Nov 2020 | HKD | 0.233 | 0.233 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 345,000 |
4 Nov 2020 | HKD | 0.231 | 0.24 | 0.23 | 0.23 | 0.23 | -0.025 (-9.80%) | 1,975,000 |
3 Nov 2020 | HKD | 0.246 | 0.275 | 0.226 | 0.255 | 0.255 | +0.006 (+2.41%) | 695,000 |
2 Nov 2020 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 0 |
30 Oct 2020 | HKD | 0.239 | 0.249 | 0.239 | 0.249 | 0.249 | +0.006 (+2.47%) | 820,000 |