Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2020 | HKD | 0.47 | 0.47 | 0.445 | 0.445 | 0.445 | -0.025 (-5.32%) | 3,844,000 |
18 Dec 2020 | HKD | 0.485 | 0.485 | 0.455 | 0.47 | 0.47 | -0.02 (-4.08%) | 2,085,000 |
17 Dec 2020 | HKD | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 5,660,500 |
16 Dec 2020 | HKD | 0.485 | 0.5 | 0.46 | 0.49 | 0.49 | +0.01 (+2.08%) | 6,473,500 |
15 Dec 2020 | HKD | 0.5 | 0.5 | 0.44 | 0.48 | 0.48 | -0.02 (-4%) | 4,656,000 |
14 Dec 2020 | HKD | 0.54 | 0.54 | 0.49 | 0.5 | 0.5 | -0.05 (-9.09%) | 7,543,000 |
11 Dec 2020 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,995,000 |
10 Dec 2020 | HKD | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 6,836,000 |
9 Dec 2020 | HKD | 0.55 | 0.61 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 13,909,000 |
8 Dec 2020 | HKD | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 2,221,000 |
7 Dec 2020 | HKD | 0.56 | 0.59 | 0.54 | 0.56 | 0.56 | -0.02 (-3.45%) | 8,347,161 |
4 Dec 2020 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 4,385,500 |
3 Dec 2020 | HKD | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 2,537,000 |
2 Dec 2020 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 2,317,000 |
1 Dec 2020 | HKD | 0.61 | 0.61 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 2,374,000 |
30 Nov 2020 | HKD | 0.65 | 0.65 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 4,678,000 |
27 Nov 2020 | HKD | 0.67 | 0.67 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 4,155,000 |
26 Nov 2020 | HKD | 0.67 | 0.67 | 0.61 | 0.63 | 0.63 | -0.04 (-5.97%) | 2,418,000 |
25 Nov 2020 | HKD | 0.62 | 0.69 | 0.62 | 0.67 | 0.67 | +0.03 (+4.69%) | 3,775,000 |
24 Nov 2020 | HKD | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -0.03 (-4.48%) | 4,361,000 |
23 Nov 2020 | HKD | 0.63 | 0.71 | 0.6 | 0.67 | 0.67 | +0.04 (+6.35%) | 6,969,500 |
20 Nov 2020 | HKD | 0.61 | 0.64 | 0.6 | 0.63 | 0.63 | +0.01 (+1.61%) | 2,326,626 |
19 Nov 2020 | HKD | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 2,942,500 |
18 Nov 2020 | HKD | 0.68 | 0.69 | 0.62 | 0.63 | 0.63 | -0.05 (-7.35%) | 3,943,500 |
17 Nov 2020 | HKD | 0.71 | 0.71 | 0.66 | 0.68 | 0.68 | -0.03 (-4.23%) | 4,356,000 |
16 Nov 2020 | HKD | 0.62 | 0.74 | 0.62 | 0.71 | 0.71 | +0.09 (+14.52%) | 14,281,500 |
13 Nov 2020 | HKD | 0.59 | 0.65 | 0.57 | 0.62 | 0.62 | +0.03 (+5.08%) | 7,141,000 |
12 Nov 2020 | HKD | 0.58 | 0.6 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,182,458 |
11 Nov 2020 | HKD | 0.6 | 0.6 | 0.55 | 0.6 | 0.6 | +0.01 (+1.69%) | 18,396,000 |
10 Nov 2020 | HKD | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 3,014,000 |