Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2021 | HKD | 0.62 | 0.69 | 0.61 | 0.62 | 0.62 | +0.02 (+3.33%) | 285,000 |
21 Jan 2021 | HKD | 0.61 | 0.64 | 0.56 | 0.6 | 0.6 | +0.02 (+3.45%) | 480,000 |
20 Jan 2021 | HKD | 0.77 | 0.77 | 0.55 | 0.58 | 0.58 | -0.18 (-23.68%) | 1,547,500 |
19 Jan 2021 | HKD | 0.465 | 0.78 | 0.46 | 0.76 | 0.76 | +0.3 (+65.22%) | 7,095,000 |
18 Jan 2021 | HKD | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 55,000 |
15 Jan 2021 | HKD | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | +0.01 (+2.22%) | 180,000 |
14 Jan 2021 | HKD | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 107,500 |
13 Jan 2021 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.01 (+2.17%) | 15,000 |
12 Jan 2021 | HKD | 0.42 | 0.52 | 0.42 | 0.46 | 0.46 | +0.01 (+2.22%) | 175,000 |
11 Jan 2021 | HKD | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -0.01 (-2.17%) | 92,500 |
8 Jan 2021 | HKD | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | -0.02 (-4.17%) | 282,500 |
7 Jan 2021 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 22,500 |
6 Jan 2021 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 10,000 |
5 Jan 2021 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 25,000 |
4 Jan 2021 | HKD | 0.48 | 0.5 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 105,000 |
31 Dec 2020 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 62,500 |
30 Dec 2020 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 40,000 |
29 Dec 2020 | HKD | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 52,500 |
28 Dec 2020 | HKD | 0.48 | 0.5 | 0.46 | 0.5 | 0.5 | +0.02 (+4.17%) | 155,000 |
24 Dec 2020 | HKD | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 150,000 |
23 Dec 2020 | HKD | 0.5 | 0.5 | 0.475 | 0.48 | 0.48 | -0.02 (-4%) | 617,500 |
22 Dec 2020 | HKD | 0.52 | 0.53 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 145,000 |
21 Dec 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 30,000 |
18 Dec 2020 | HKD | 0.5 | 0.54 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 227,500 |
17 Dec 2020 | HKD | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 267,500 |
16 Dec 2020 | HKD | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | 0.0 (0.0%) | 57,500 |
15 Dec 2020 | HKD | 0.51 | 0.56 | 0.48 | 0.55 | 0.55 | +0.04 (+7.84%) | 362,500 |
14 Dec 2020 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 90,000 |
11 Dec 2020 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 92,500 |
10 Dec 2020 | HKD | 0.58 | 0.59 | 0.5 | 0.53 | 0.53 | -0.06 (-10.17%) | 205,000 |