Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 0.64 | 0.68 | 0.62 | 0.68 | 0.659 | +0.04 (+6.25%) | 171,760,000 |
22 Jan 2021 | HKD | 0.62 | 0.65 | 0.58 | 0.64 | 0.6203 | +0.02 (+3.23%) | 237,860,000 |
21 Jan 2021 | HKD | 0.65 | 0.66 | 0.52 | 0.62 | 0.6009 | +0.04 (+6.90%) | 74,108,000 |
20 Jan 2021 | HKD | 0.54 | 0.59 | 0.49 | 0.58 | 0.5621 | +0.04 (+7.41%) | 13,996,000 |
19 Jan 2021 | HKD | 0.425 | 0.54 | 0.425 | 0.54 | 0.5234 | +0.115 (+27.06%) | 13,310,000 |
18 Jan 2021 | HKD | 0.335 | 0.43 | 0.335 | 0.425 | 0.4119 | +0.06 (+16.44%) | 2,350,000 |
15 Jan 2021 | HKD | 0.37 | 0.37 | 0.34 | 0.365 | 0.3538 | -0.005 (-1.35%) | 1,210,000 |
14 Jan 2021 | HKD | 0.33 | 0.37 | 0.325 | 0.37 | 0.3586 | +0.01 (+2.78%) | 1,280,000 |
13 Jan 2021 | HKD | 0.385 | 0.385 | 0.36 | 0.36 | 0.3489 | -0.025 (-6.49%) | 2,318,000 |
12 Jan 2021 | HKD | 0.4 | 0.4 | 0.375 | 0.385 | 0.3731 | -0.04 (-9.41%) | 2,840,000 |
11 Jan 2021 | HKD | 0.4 | 0.435 | 0.4 | 0.425 | 0.4119 | +0.025 (+6.25%) | 482,000 |
8 Jan 2021 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.3877 | 0.0 (0.0%) | 626,000 |
7 Jan 2021 | HKD | 0.45 | 0.45 | 0.4 | 0.4 | 0.3877 | -0.055 (-12.09%) | 2,110,000 |
6 Jan 2021 | HKD | 0.5 | 0.5 | 0.45 | 0.455 | 0.441 | -0.045 (-9%) | 1,524,000 |
5 Jan 2021 | HKD | 0.48 | 0.5 | 0.46 | 0.5 | 0.4846 | +0.01 (+2.04%) | 870,000 |
4 Jan 2021 | HKD | 0.48 | 0.5 | 0.475 | 0.49 | 0.4749 | -0.01 (-2%) | 134,000 |
31 Dec 2020 | HKD | 0.495 | 0.5 | 0.455 | 0.5 | 0.4846 | +0.015 (+3.09%) | 10,366,000 |
30 Dec 2020 | HKD | 0.41 | 0.49 | 0.41 | 0.485 | 0.4701 | +0.06 (+14.12%) | 8,364,000 |
29 Dec 2020 | HKD | 0.52 | 0.53 | 0.42 | 0.425 | 0.4119 | -0.075 (-15%) | 10,130,000 |
28 Dec 2020 | HKD | 0.36 | 0.5 | 0.36 | 0.5 | 0.4846 | +0.12 (+31.58%) | 10,238,000 |
24 Dec 2020 | HKD | 0.36 | 0.38 | 0.34 | 0.38 | 0.3683 | +0.02 (+5.56%) | 4,054,000 |
23 Dec 2020 | HKD | 0.38 | 0.38 | 0.36 | 0.36 | 0.3489 | -0.015 (-4%) | 556,000 |
22 Dec 2020 | HKD | 0.335 | 0.375 | 0.33 | 0.375 | 0.3634 | +0.04 (+11.94%) | 2,508,000 |
21 Dec 2020 | HKD | 0.345 | 0.35 | 0.33 | 0.335 | 0.3247 | -0.005 (-1.47%) | 740,000 |
18 Dec 2020 | HKD | 0.25 | 0.375 | 0.25 | 0.34 | 0.3295 | +0.093 (+37.65%) | 6,810,000 |
17 Dec 2020 | HKD | 0.245 | 0.247 | 0.245 | 0.247 | 0.2394 | +0.002 (+0.82%) | 40,000 |
16 Dec 2020 | HKD | 0.23 | 0.285 | 0.22 | 0.245 | 0.2374 | +0.003 (+1.24%) | 1,310,000 |
15 Dec 2020 | HKD | 0.25 | 0.25 | 0.24 | 0.242 | 0.2345 | -0.013 (-5.10%) | 664,000 |
14 Dec 2020 | HKD | 0.25 | 0.265 | 0.25 | 0.255 | 0.2471 | -0.015 (-5.56%) | 494,000 |
11 Dec 2020 | HKD | 0.28 | 0.29 | 0.27 | 0.27 | 0.2617 | -0.01 (-3.57%) | 572,000 |