Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 0.3 | 0.3 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 444,000 |
9 Dec 2020 | HKD | 0.32 | 0.32 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 579,000 |
8 Dec 2020 | HKD | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | +0.015 (+5.08%) | 537,000 |
7 Dec 2020 | HKD | 0.29 | 0.295 | 0.28 | 0.295 | 0.295 | -0.005 (-1.67%) | 345,000 |
4 Dec 2020 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 171,000 |
3 Dec 2020 | HKD | 0.295 | 0.295 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 255,000 |
2 Dec 2020 | HKD | 0.295 | 0.3 | 0.275 | 0.29 | 0.29 | -0.01 (-3.33%) | 471,000 |
1 Dec 2020 | HKD | 0.305 | 0.305 | 0.29 | 0.3 | 0.3 | -0.015 (-4.76%) | 249,000 |
30 Nov 2020 | HKD | 0.31 | 0.315 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 837,000 |
27 Nov 2020 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 984,000 |
26 Nov 2020 | HKD | 0.29 | 0.29 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 513,000 |
25 Nov 2020 | HKD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | -0.025 (-8.20%) | 1,008,000 |
24 Nov 2020 | HKD | 0.325 | 0.325 | 0.3 | 0.305 | 0.305 | -0.025 (-7.58%) | 1,365,000 |
23 Nov 2020 | HKD | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 699,000 |
20 Nov 2020 | HKD | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 618,000 |
19 Nov 2020 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 231,000 |
18 Nov 2020 | HKD | 0.34 | 0.34 | 0.325 | 0.34 | 0.34 | 0.0 (0.0%) | 705,000 |
17 Nov 2020 | HKD | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 519,000 |
16 Nov 2020 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 855,000 |
13 Nov 2020 | HKD | 0.355 | 0.355 | 0.335 | 0.35 | 0.35 | -0.005 (-1.41%) | 651,000 |
12 Nov 2020 | HKD | 0.36 | 0.365 | 0.34 | 0.355 | 0.355 | -0.005 (-1.39%) | 459,000 |
11 Nov 2020 | HKD | 0.385 | 0.385 | 0.34 | 0.36 | 0.36 | -0.02 (-5.26%) | 1,551,000 |
10 Nov 2020 | HKD | 0.385 | 0.39 | 0.35 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,404,000 |
9 Nov 2020 | HKD | 0.35 | 0.385 | 0.33 | 0.385 | 0.385 | +0.035 (+10.00%) | 1,365,000 |
6 Nov 2020 | HKD | 0.375 | 0.375 | 0.335 | 0.35 | 0.35 | -0.02 (-5.41%) | 2,857,000 |
5 Nov 2020 | HKD | 0.39 | 0.39 | 0.365 | 0.37 | 0.37 | -0.02 (-5.13%) | 2,112,000 |
4 Nov 2020 | HKD | 0.435 | 0.435 | 0.38 | 0.39 | 0.39 | -0.03 (-7.14%) | 3,375,000 |
3 Nov 2020 | HKD | 0.43 | 0.43 | 0.4 | 0.42 | 0.42 | -0.01 (-2.33%) | 3,027,000 |
2 Nov 2020 | HKD | 0.47 | 0.485 | 0.425 | 0.43 | 0.43 | -0.04 (-8.51%) | 3,267,000 |
30 Oct 2020 | HKD | 0.47 | 0.55 | 0.45 | 0.47 | 0.47 | -0.005 (-1.05%) | 2,547,000 |