Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 0.305 | 0.34 | 0.29 | 0.34 | 0.34 | +0.04 (+13.33%) | 1,722,000 |
9 Dec 2020 | HKD | 0.335 | 0.35 | 0.29 | 0.3 | 0.3 | -0.05 (-14.29%) | 3,754,000 |
8 Dec 2020 | HKD | 0.345 | 0.365 | 0.33 | 0.35 | 0.35 | -0.025 (-6.67%) | 2,080,000 |
7 Dec 2020 | HKD | 0.36 | 0.375 | 0.315 | 0.375 | 0.375 | +0.005 (+1.35%) | 742,000 |
4 Dec 2020 | HKD | 0.365 | 0.38 | 0.35 | 0.37 | 0.37 | -0.03 (-7.50%) | 900,000 |
3 Dec 2020 | HKD | 0.37 | 0.4 | 0.35 | 0.4 | 0.4 | -0.01 (-2.44%) | 2,052,000 |
2 Dec 2020 | HKD | 0.41 | 0.41 | 0.365 | 0.41 | 0.41 | -0.01 (-2.38%) | 2,372,000 |
1 Dec 2020 | HKD | 0.375 | 0.42 | 0.35 | 0.42 | 0.42 | +0.02 (+5%) | 3,236,000 |
30 Nov 2020 | HKD | 0.39 | 0.435 | 0.355 | 0.4 | 0.4 | +0.005 (+1.27%) | 5,436,000 |
27 Nov 2020 | HKD | 0.295 | 0.42 | 0.295 | 0.395 | 0.395 | +0.08 (+25.40%) | 6,348,000 |
26 Nov 2020 | HKD | 0.31 | 0.35 | 0.285 | 0.315 | 0.315 | +0.005 (+1.61%) | 3,684,000 |
25 Nov 2020 | HKD | 0.245 | 0.32 | 0.244 | 0.31 | 0.31 | +0.065 (+26.53%) | 17,642,000 |
24 Nov 2020 | HKD | 0.55 | 0.55 | 0.235 | 0.245 | 0.245 | -0.245 (-50%) | 6,734,000 |
23 Nov 2020 | HKD | 0.68 | 0.68 | 0.455 | 0.49 | 0.49 | -0.13 (-20.97%) | 5,188,000 |
20 Nov 2020 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 100,000 |
19 Nov 2020 | HKD | 0.67 | 0.67 | 0.6 | 0.65 | 0.65 | -0.03 (-4.41%) | 968,000 |
18 Nov 2020 | HKD | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 4,376,000 |
17 Nov 2020 | HKD | 0.63 | 0.68 | 0.62 | 0.65 | 0.65 | 0.0 (0.0%) | 3,232,000 |
16 Nov 2020 | HKD | 0.7 | 0.71 | 0.65 | 0.65 | 0.65 | -0.05 (-7.14%) | 472,000 |
13 Nov 2020 | HKD | 0.71 | 0.71 | 0.67 | 0.7 | 0.7 | +0.01 (+1.45%) | 3,660,000 |
12 Nov 2020 | HKD | 0.7 | 0.79 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 1,914,000 |
11 Nov 2020 | HKD | 0.77 | 0.77 | 0.68 | 0.68 | 0.68 | -0.07 (-9.33%) | 1,758,000 |
10 Nov 2020 | HKD | 0.8 | 0.8 | 0.74 | 0.75 | 0.75 | -0.05 (-6.25%) | 1,192,000 |
9 Nov 2020 | HKD | 0.8 | 0.8 | 0.72 | 0.8 | 0.8 | +0.04 (+5.26%) | 1,946,000 |
6 Nov 2020 | HKD | 0.77 | 0.89 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 1,312,000 |
5 Nov 2020 | HKD | 0.79 | 0.8 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 1,340,000 |
4 Nov 2020 | HKD | 0.83 | 0.88 | 0.77 | 0.78 | 0.78 | -0.1 (-11.36%) | 6,990,000 |
3 Nov 2020 | HKD | 0.83 | 0.92 | 0.8 | 0.88 | 0.88 | +0.01 (+1.15%) | 11,180,000 |
2 Nov 2020 | HKD | 0.85 | 0.89 | 0.81 | 0.87 | 0.87 | +0.01 (+1.16%) | 4,960,000 |
30 Oct 2020 | HKD | 0.9 | 0.94 | 0.86 | 0.86 | 0.86 | -0.08 (-8.51%) | 1,814,000 |