Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | HKD | 0.082 | 0.115 | 0.082 | 0.105 | 1.05 | +0.025 (+31.25%) | 29,983,200 |
16 Dec 2020 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | 0.0 (0.0%) | 8,400 |
15 Dec 2020 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | +0.003 (+3.90%) | 24,000 |
14 Dec 2020 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 0.77 | 0.0 (0.0%) | 1,200 |
11 Dec 2020 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 0.77 | 0.0 (0.0%) | 0 |
10 Dec 2020 | HKD | 0.076 | 0.077 | 0.076 | 0.077 | 0.77 | +0.005 (+6.94%) | 54,000 |
9 Dec 2020 | HKD | 0.074 | 0.074 | 0.072 | 0.072 | 0.72 | -0.002 (-2.70%) | 410,400 |
8 Dec 2020 | HKD | 0.08 | 0.08 | 0.074 | 0.074 | 0.74 | -0.001 (-1.33%) | 408,000 |
7 Dec 2020 | HKD | 0.088 | 0.088 | 0.075 | 0.075 | 0.75 | -0.003 (-3.85%) | 421,200 |
4 Dec 2020 | HKD | 0.074 | 0.078 | 0.074 | 0.078 | 0.78 | +0.004 (+5.41%) | 524,400 |
3 Dec 2020 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.74 | 0.0 (0.0%) | 0 |
2 Dec 2020 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.74 | 0.0 (0.0%) | 0 |
1 Dec 2020 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.74 | 0.0 (0.0%) | 0 |
30 Nov 2020 | HKD | 0.09 | 0.09 | 0.068 | 0.074 | 0.74 | -0.016 (-17.78%) | 26,400 |
27 Nov 2020 | HKD | 0.091 | 0.091 | 0.09 | 0.09 | 0.9 | -0.006 (-6.25%) | 15,600 |
26 Nov 2020 | HKD | 0.094 | 0.11 | 0.094 | 0.096 | 0.96 | -0.004 (-4%) | 404,400 |
25 Nov 2020 | HKD | 0.091 | 0.1 | 0.091 | 0.1 | 1 | +0.009 (+9.89%) | 1,767,600 |
24 Nov 2020 | HKD | 0.068 | 0.096 | 0.067 | 0.091 | 0.91 | +0.029 (+46.77%) | 189,600 |
23 Nov 2020 | HKD | 0.062 | 0.062 | 0.062 | 0.062 | 0.62 | +0.002 (+3.33%) | 66,000 |
20 Nov 2020 | HKD | 0.06 | 0.067 | 0.06 | 0.06 | 0.6 | +0.002 (+3.45%) | 2,452,800 |
19 Nov 2020 | HKD | 0.058 | 0.058 | 0.058 | 0.058 | 0.58 | -0.002 (-3.33%) | 1,200,000 |
18 Nov 2020 | HKD | 0.055 | 0.06 | 0.055 | 0.06 | 0.6 | +0.005 (+9.09%) | 1,586,400 |
17 Nov 2020 | HKD | 0.055 | 0.055 | 0.055 | 0.055 | 0.55 | 0.0 (0.0%) | 0 |
16 Nov 2020 | HKD | 0.055 | 0.055 | 0.055 | 0.055 | 0.55 | 0.0 (0.0%) | 3,600 |
13 Nov 2020 | HKD | 0.055 | 0.055 | 0.055 | 0.055 | 0.55 | -0.003 (-5.17%) | 1,200 |
12 Nov 2020 | HKD | 0.058 | 0.058 | 0.055 | 0.058 | 0.58 | 0.0 (0.0%) | 42,000 |
11 Nov 2020 | HKD | 0.056 | 0.061 | 0.056 | 0.058 | 0.58 | -0.009 (-13.43%) | 22,800 |
10 Nov 2020 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.67 | 0.0 (0.0%) | 0 |
9 Nov 2020 | HKD | 0.069 | 0.069 | 0.067 | 0.067 | 0.67 | +0.005 (+8.06%) | 1,200 |
6 Nov 2020 | HKD | 0.059 | 0.066 | 0.059 | 0.062 | 0.62 | +0.008 (+14.81%) | 56,400 |