Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | HKD | 0.465 | 0.475 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 3,620,000 |
8 Dec 2020 | HKD | 0.475 | 0.49 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 3,292,000 |
7 Dec 2020 | HKD | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 2,818,000 |
4 Dec 2020 | HKD | 0.485 | 0.5 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,804,000 |
3 Dec 2020 | HKD | 0.465 | 0.52 | 0.465 | 0.49 | 0.49 | +0.015 (+3.16%) | 8,740,000 |
2 Dec 2020 | HKD | 0.465 | 0.475 | 0.45 | 0.475 | 0.475 | +0.01 (+2.15%) | 4,852,000 |
1 Dec 2020 | HKD | 0.49 | 0.49 | 0.465 | 0.465 | 0.465 | -0.03 (-6.06%) | 5,280,000 |
30 Nov 2020 | HKD | 0.52 | 0.53 | 0.48 | 0.495 | 0.495 | -0.015 (-2.94%) | 3,936,000 |
27 Nov 2020 | HKD | 0.52 | 0.54 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 6,748,000 |
26 Nov 2020 | HKD | 0.53 | 0.53 | 0.49 | 0.52 | 0.52 | -0.01 (-1.89%) | 4,688,000 |
25 Nov 2020 | HKD | 0.49 | 0.54 | 0.485 | 0.53 | 0.53 | +0.04 (+8.16%) | 5,724,000 |
24 Nov 2020 | HKD | 0.455 | 0.49 | 0.455 | 0.49 | 0.49 | +0.03 (+6.52%) | 3,860,000 |
23 Nov 2020 | HKD | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 3,212,000 |
20 Nov 2020 | HKD | 0.465 | 0.48 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 4,156,000 |
19 Nov 2020 | HKD | 0.45 | 0.475 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 5,856,000 |
18 Nov 2020 | HKD | 0.49 | 0.495 | 0.43 | 0.46 | 0.46 | -0.03 (-6.12%) | 12,836,000 |
17 Nov 2020 | HKD | 0.53 | 0.55 | 0.49 | 0.49 | 0.49 | -0.04 (-7.55%) | 5,324,000 |
16 Nov 2020 | HKD | 0.53 | 0.56 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 7,846,000 |
13 Nov 2020 | HKD | 0.58 | 0.59 | 0.53 | 0.53 | 0.53 | -0.05 (-8.62%) | 3,318,000 |
12 Nov 2020 | HKD | 0.53 | 0.62 | 0.52 | 0.58 | 0.58 | +0.04 (+7.41%) | 15,204,000 |
11 Nov 2020 | HKD | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 3,444,000 |
10 Nov 2020 | HKD | 0.495 | 0.55 | 0.495 | 0.53 | 0.53 | +0.03 (+6%) | 11,032,000 |
9 Nov 2020 | HKD | 0.53 | 0.54 | 0.495 | 0.5 | 0.5 | -0.03 (-5.66%) | 4,248,000 |
6 Nov 2020 | HKD | 0.53 | 0.54 | 0.48 | 0.53 | 0.53 | 0.0 (0.0%) | 9,234,000 |
5 Nov 2020 | HKD | 0.44 | 0.54 | 0.44 | 0.53 | 0.53 | +0.09 (+20.45%) | 33,220,000 |
4 Nov 2020 | HKD | 0.42 | 0.445 | 0.42 | 0.44 | 0.44 | +0.015 (+3.53%) | 2,840,000 |
3 Nov 2020 | HKD | 0.44 | 0.445 | 0.415 | 0.425 | 0.425 | -0.02 (-4.49%) | 2,468,000 |
2 Nov 2020 | HKD | 0.44 | 0.46 | 0.415 | 0.445 | 0.445 | +0.005 (+1.14%) | 3,024,000 |
30 Oct 2020 | HKD | 0.41 | 0.47 | 0.41 | 0.44 | 0.44 | +0.03 (+7.32%) | 11,812,000 |
29 Oct 2020 | HKD | 0.385 | 0.44 | 0.385 | 0.41 | 0.41 | +0.025 (+6.49%) | 7,000,000 |