Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2020 | HKD | 0.29 | 0.335 | 0.29 | 0.335 | 0.335 | +0.035 (+11.67%) | 588,000 |
23 Dec 2020 | HKD | 0.345 | 0.345 | 0.28 | 0.3 | 0.3 | -0.045 (-13.04%) | 2,334,000 |
22 Dec 2020 | HKD | 0.285 | 0.375 | 0.285 | 0.345 | 0.345 | +0.07 (+25.45%) | 4,110,000 |
21 Dec 2020 | HKD | 0.265 | 0.285 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 331,000 |
18 Dec 2020 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 982,000 |
17 Dec 2020 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 24,000 |
16 Dec 2020 | HKD | 0.255 | 0.27 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 230,000 |
15 Dec 2020 | HKD | 0.255 | 0.275 | 0.255 | 0.27 | 0.27 | +0.02 (+8%) | 438,000 |
14 Dec 2020 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.025 (-9.09%) | 140,000 |
11 Dec 2020 | HKD | 0.275 | 0.28 | 0.265 | 0.275 | 0.275 | -0.005 (-1.79%) | 806,000 |
10 Dec 2020 | HKD | 0.246 | 0.28 | 0.242 | 0.28 | 0.28 | +0.03 (+12%) | 2,282,000 |
9 Dec 2020 | HKD | 0.27 | 0.285 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 2,036,000 |
8 Dec 2020 | HKD | 0.235 | 0.3 | 0.235 | 0.27 | 0.27 | +0.035 (+14.89%) | 5,390,000 |
7 Dec 2020 | HKD | 0.221 | 0.24 | 0.215 | 0.235 | 0.235 | +0.015 (+6.82%) | 1,810,000 |
4 Dec 2020 | HKD | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | +0.003 (+1.38%) | 2,918,000 |
3 Dec 2020 | HKD | 0.212 | 0.218 | 0.212 | 0.217 | 0.217 | +0.007 (+3.33%) | 3,294,000 |
2 Dec 2020 | HKD | 0.213 | 0.214 | 0.207 | 0.21 | 0.21 | -0.007 (-3.23%) | 4,526,000 |
1 Dec 2020 | HKD | 0.225 | 0.225 | 0.211 | 0.217 | 0.217 | +0.004 (+1.88%) | 2,500,000 |
30 Nov 2020 | HKD | 0.228 | 0.233 | 0.21 | 0.213 | 0.213 | -0.006 (-2.74%) | 2,886,000 |
27 Nov 2020 | HKD | 0.221 | 0.221 | 0.21 | 0.219 | 0.219 | +0.001 (+0.46%) | 2,914,000 |
26 Nov 2020 | HKD | 0.212 | 0.223 | 0.21 | 0.218 | 0.218 | +0.003 (+1.40%) | 5,184,000 |
25 Nov 2020 | HKD | 0.22 | 0.223 | 0.21 | 0.215 | 0.215 | -0.004 (-1.83%) | 1,354,000 |
24 Nov 2020 | HKD | 0.214 | 0.219 | 0.208 | 0.219 | 0.219 | +0.003 (+1.39%) | 778,000 |
23 Nov 2020 | HKD | 0.212 | 0.228 | 0.212 | 0.216 | 0.216 | +0.003 (+1.41%) | 798,000 |
20 Nov 2020 | HKD | 0.22 | 0.22 | 0.21 | 0.213 | 0.213 | -0.006 (-2.74%) | 2,348,000 |
19 Nov 2020 | HKD | 0.22 | 0.22 | 0.21 | 0.219 | 0.219 | -0.001 (-0.45%) | 1,944,000 |
18 Nov 2020 | HKD | 0.212 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 1,920,000 |
17 Nov 2020 | HKD | 0.22 | 0.229 | 0.215 | 0.22 | 0.22 | +0.002 (+0.92%) | 826,000 |
16 Nov 2020 | HKD | 0.212 | 0.22 | 0.212 | 0.218 | 0.218 | +0.003 (+1.40%) | 8,000 |
13 Nov 2020 | HKD | 0.219 | 0.22 | 0.21 | 0.215 | 0.215 | -0.002 (-0.92%) | 860,000 |