Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.153 | 0.158 | 0.149 | 0.157 | 0.157 | +0.004 (+2.61%) | 7,814,000 |
20 Dec 2019 | HKD | 0.151 | 0.16 | 0.151 | 0.153 | 0.153 | +0.002 (+1.32%) | 2,376,000 |
19 Dec 2019 | HKD | 0.155 | 0.165 | 0.149 | 0.151 | 0.151 | -0.004 (-2.58%) | 5,152,000 |
18 Dec 2019 | HKD | 0.144 | 0.167 | 0.144 | 0.155 | 0.155 | +0.001 (+0.65%) | 1,312,000 |
17 Dec 2019 | HKD | 0.155 | 0.155 | 0.15 | 0.154 | 0.154 | +0.007 (+4.76%) | 5,356,000 |
16 Dec 2019 | HKD | 0.175 | 0.18 | 0.147 | 0.147 | 0.147 | -0.028 (-16.00%) | 6,034,000 |
13 Dec 2019 | HKD | 0.16 | 0.175 | 0.154 | 0.175 | 0.175 | +0.014 (+8.70%) | 3,554,000 |
12 Dec 2019 | HKD | 0.146 | 0.165 | 0.146 | 0.161 | 0.161 | +0.001 (+0.63%) | 6,754,000 |
11 Dec 2019 | HKD | 0.156 | 0.163 | 0.154 | 0.16 | 0.16 | -0.003 (-1.84%) | 838,000 |
10 Dec 2019 | HKD | 0.154 | 0.166 | 0.15 | 0.163 | 0.163 | -0.003 (-1.81%) | 7,752,000 |
9 Dec 2019 | HKD | 0.15 | 0.166 | 0.143 | 0.166 | 0.166 | +0.004 (+2.47%) | 3,736,000 |
6 Dec 2019 | HKD | 0.195 | 0.195 | 0.16 | 0.162 | 0.162 | -0.022 (-11.96%) | 13,322,000 |
5 Dec 2019 | HKD | 0.208 | 0.208 | 0.18 | 0.184 | 0.184 | -0.015 (-7.54%) | 9,782,000 |
4 Dec 2019 | HKD | 0.165 | 0.26 | 0.165 | 0.199 | 0.199 | +0.037 (+22.84%) | 90,780,000 |
3 Dec 2019 | HKD | 0.153 | 0.165 | 0.151 | 0.162 | 0.162 | +0.005 (+3.18%) | 5,630,000 |
2 Dec 2019 | HKD | 0.152 | 0.16 | 0.152 | 0.157 | 0.157 | +0.005 (+3.29%) | 5,834,000 |
29 Nov 2019 | HKD | 0.154 | 0.154 | 0.15 | 0.152 | 0.152 | 0.0 (0.0%) | 9,422,000 |
28 Nov 2019 | HKD | 0.149 | 0.152 | 0.139 | 0.152 | 0.152 | +0.003 (+2.01%) | 5,638,000 |
27 Nov 2019 | HKD | 0.147 | 0.149 | 0.141 | 0.149 | 0.149 | -0.007 (-4.49%) | 2,122,000 |
26 Nov 2019 | HKD | 0.142 | 0.161 | 0.142 | 0.156 | 0.156 | +0.012 (+8.33%) | 2,330,000 |
25 Nov 2019 | HKD | 0.139 | 0.148 | 0.139 | 0.144 | 0.144 | +0.005 (+3.60%) | 1,130,000 |
22 Nov 2019 | HKD | 0.15 | 0.15 | 0.136 | 0.139 | 0.139 | -0.005 (-3.47%) | 10,130,000 |
21 Nov 2019 | HKD | 0.133 | 0.153 | 0.133 | 0.144 | 0.144 | 0.0 (0.0%) | 4,868,000 |
20 Nov 2019 | HKD | 0.135 | 0.169 | 0.131 | 0.144 | 0.144 | +0.008 (+5.88%) | 11,328,000 |
19 Nov 2019 | HKD | 0.128 | 0.136 | 0.128 | 0.136 | 0.136 | +0.001 (+0.74%) | 206,000 |
18 Nov 2019 | HKD | 0.131 | 0.136 | 0.131 | 0.135 | 0.135 | +0.005 (+3.85%) | 3,090,000 |
15 Nov 2019 | HKD | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 4,694,000 |
14 Nov 2019 | HKD | 0.127 | 0.13 | 0.127 | 0.13 | 0.13 | +0.005 (+4%) | 1,202,000 |
13 Nov 2019 | HKD | 0.131 | 0.131 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 8,354,000 |
12 Nov 2019 | HKD | 0.132 | 0.136 | 0.13 | 0.13 | 0.13 | -0.002 (-1.52%) | 1,300,000 |