Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2020 | HKD | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 240,399 |
6 Jan 2020 | HKD | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 343,140 |
3 Jan 2020 | HKD | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 825,000 |
2 Jan 2020 | HKD | 0.365 | 0.375 | 0.36 | 0.375 | 0.375 | +0.01 (+2.74%) | 2,050,000 |
31 Dec 2019 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 201,000 |
30 Dec 2019 | HKD | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 365,000 |
27 Dec 2019 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 833,000 |
25 Dec 2019 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.355 | 0.36 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 260,000 |
23 Dec 2019 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 32,000 |
20 Dec 2019 | HKD | 0.36 | 0.365 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 481,000 |
19 Dec 2019 | HKD | 0.355 | 0.365 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 82,000 |
18 Dec 2019 | HKD | 0.355 | 0.365 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 4,265,000 |
17 Dec 2019 | HKD | 0.355 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 289,563 |
16 Dec 2019 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 383,485 |
13 Dec 2019 | HKD | 0.345 | 0.355 | 0.345 | 0.355 | 0.355 | +0.01 (+2.90%) | 1,814,000 |
12 Dec 2019 | HKD | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 2,553,704 |
11 Dec 2019 | HKD | 0.345 | 0.355 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,061,000 |
10 Dec 2019 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 2,052,141 |
9 Dec 2019 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 820,000 |
6 Dec 2019 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,294,000 |
5 Dec 2019 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 1,359,000 |
4 Dec 2019 | HKD | 0.33 | 0.345 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 2,501,000 |
3 Dec 2019 | HKD | 0.325 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 605,000 |
2 Dec 2019 | HKD | 0.325 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 2,316,000 |
29 Nov 2019 | HKD | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 1,346,000 |
28 Nov 2019 | HKD | 0.33 | 0.335 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 2,916,000 |
27 Nov 2019 | HKD | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 1,057,000 |
26 Nov 2019 | HKD | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 1,687,786 |
25 Nov 2019 | HKD | 0.32 | 0.33 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 1,881,000 |