Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2021 | HKD | 0.59 | 0.72 | 0.59 | 0.65 | 0.65 | +0.06 (+10.17%) | 3,912,000 |
31 Dec 2020 | HKD | 0.59 | 0.62 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 444,000 |
30 Dec 2020 | HKD | 0.55 | 0.6 | 0.54 | 0.59 | 0.59 | +0.05 (+9.26%) | 876,000 |
29 Dec 2020 | HKD | 0.475 | 0.59 | 0.475 | 0.54 | 0.54 | +0.05 (+10.20%) | 804,000 |
28 Dec 2020 | HKD | 0.5 | 0.51 | 0.44 | 0.49 | 0.49 | -0.01 (-2%) | 264,000 |
24 Dec 2020 | HKD | 0.52 | 0.54 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 300,000 |
23 Dec 2020 | HKD | 0.54 | 0.62 | 0.48 | 0.53 | 0.53 | -0.06 (-10.17%) | 1,128,000 |
22 Dec 2020 | HKD | 0.375 | 0.64 | 0.34 | 0.59 | 0.59 | +0.27 (+84.38%) | 9,252,000 |
21 Dec 2020 | HKD | 0.33 | 0.385 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 6,312,000 |
18 Dec 2020 | HKD | 0.295 | 0.33 | 0.27 | 0.33 | 0.33 | +0.06 (+22.22%) | 1,008,000 |
17 Dec 2020 | HKD | 0.285 | 0.285 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 336,000 |
16 Dec 2020 | HKD | 0.275 | 0.305 | 0.247 | 0.275 | 0.275 | -0.01 (-3.51%) | 4,440,000 |
15 Dec 2020 | HKD | 0.32 | 0.32 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
14 Dec 2020 | HKD | 0.32 | 0.32 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 2,628,000 |
11 Dec 2020 | HKD | 0.275 | 0.29 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 24,000 |
10 Dec 2020 | HKD | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 144,000 |
9 Dec 2020 | HKD | 0.315 | 0.325 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 2,172,000 |
8 Dec 2020 | HKD | 0.345 | 0.345 | 0.3 | 0.3 | 0.3 | +0.035 (+13.21%) | 276,000 |
7 Dec 2020 | HKD | 0.231 | 0.265 | 0.222 | 0.265 | 0.265 | +0.015 (+6%) | 2,772,000 |
4 Dec 2020 | HKD | 0.3 | 0.3 | 0.25 | 0.25 | 0.25 | -0.04 (-13.79%) | 144,000 |
3 Dec 2020 | HKD | 0.29 | 0.38 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 2,640,000 |
2 Dec 2020 | HKD | 0.242 | 0.29 | 0.242 | 0.29 | 0.29 | +0.052 (+21.85%) | 132,000 |
1 Dec 2020 | HKD | 0.22 | 0.295 | 0.195 | 0.238 | 0.238 | -0.001 (-0.42%) | 6,096,000 |
30 Nov 2020 | HKD | 0.23 | 0.246 | 0.23 | 0.239 | 0.239 | -0.007 (-2.85%) | 216,000 |
27 Nov 2020 | HKD | 0.24 | 0.28 | 0.196 | 0.246 | 0.246 | +0.026 (+11.82%) | 2,016,000 |
26 Nov 2020 | HKD | 0.198 | 0.22 | 0.198 | 0.22 | 0.22 | -0.002 (-0.90%) | 84,000 |
25 Nov 2020 | HKD | 0.219 | 0.222 | 0.219 | 0.222 | 0.222 | +0.006 (+2.78%) | 228,000 |
24 Nov 2020 | HKD | 0.183 | 0.217 | 0.175 | 0.216 | 0.216 | +0.022 (+11.34%) | 648,000 |
23 Nov 2020 | HKD | 0.182 | 0.211 | 0.18 | 0.194 | 0.194 | -0.019 (-8.92%) | 120,000 |
20 Nov 2020 | HKD | 0.213 | 0.213 | 0.213 | 0.213 | 0.213 | -0.023 (-9.75%) | 96,000 |