Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | HKD | 0.57 | 0.59 | 0.54 | 0.59 | 0.59 | +0.05 (+9.26%) | 100,000 |
8 Dec 2020 | HKD | 0.55 | 0.56 | 0.495 | 0.54 | 0.54 | -0.02 (-3.57%) | 122,500 |
7 Dec 2020 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 247,500 |
4 Dec 2020 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 12,500 |
3 Dec 2020 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 110,000 |
2 Dec 2020 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 180,000 |
1 Dec 2020 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 47,500 |
30 Nov 2020 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 192,500 |
27 Nov 2020 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 152,500 |
26 Nov 2020 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 72,500 |
25 Nov 2020 | HKD | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 157,500 |
24 Nov 2020 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 32,500 |
23 Nov 2020 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 190,000 |
20 Nov 2020 | HKD | 0.61 | 0.62 | 0.56 | 0.62 | 0.62 | -0.03 (-4.62%) | 112,500 |
19 Nov 2020 | HKD | 0.68 | 0.69 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 197,500 |
18 Nov 2020 | HKD | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 157,500 |
17 Nov 2020 | HKD | 0.63 | 0.69 | 0.62 | 0.65 | 0.65 | +0.03 (+4.84%) | 525,000 |
16 Nov 2020 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 147,500 |
13 Nov 2020 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 320,000 |
12 Nov 2020 | HKD | 0.59 | 0.63 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 62,500 |
11 Nov 2020 | HKD | 0.64 | 0.64 | 0.58 | 0.59 | 0.59 | -0.05 (-7.81%) | 120,000 |
10 Nov 2020 | HKD | 0.61 | 0.71 | 0.61 | 0.64 | 0.64 | +0.05 (+8.47%) | 562,500 |
9 Nov 2020 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 12,500 |
6 Nov 2020 | HKD | 0.6 | 0.64 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 260,000 |
5 Nov 2020 | HKD | 0.57 | 0.73 | 0.56 | 0.6 | 0.6 | +0.04 (+7.14%) | 702,500 |
4 Nov 2020 | HKD | 0.5 | 0.56 | 0.5 | 0.56 | 0.56 | +0.06 (+12%) | 125,000 |
3 Nov 2020 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 95,000 |
2 Nov 2020 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 245,000 |
30 Oct 2020 | HKD | 0.51 | 0.52 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 222,500 |
29 Oct 2020 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 140,000 |