Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.081 | 0.09 | 0.079 | 0.085 | 0.425 | -0.003 (-3.41%) | 15,488,250 |
20 Dec 2019 | HKD | 0.079 | 0.089 | 0.079 | 0.088 | 0.44 | +0.009 (+11.39%) | 1,800,000 |
19 Dec 2019 | HKD | 0.082 | 0.082 | 0.075 | 0.079 | 0.395 | -0.002 (-2.47%) | 316,000 |
18 Dec 2019 | HKD | 0.076 | 0.081 | 0.073 | 0.081 | 0.405 | +0.005 (+6.58%) | 32,580 |
17 Dec 2019 | HKD | 0.076 | 0.08 | 0.076 | 0.076 | 0.38 | -0.003 (-3.80%) | 7,220,000 |
16 Dec 2019 | HKD | 0.079 | 0.086 | 0.075 | 0.079 | 0.395 | -0.001 (-1.25%) | 100 |
13 Dec 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.4 | 0.0 (0.0%) | 0 |
12 Dec 2019 | HKD | 0.08 | 0.08 | 0.075 | 0.08 | 0.4 | 0.0 (0.0%) | 200 |
11 Dec 2019 | HKD | 0.081 | 0.082 | 0.08 | 0.08 | 0.4 | -0.002 (-2.44%) | 444,000 |
10 Dec 2019 | HKD | 0.079 | 0.082 | 0.079 | 0.082 | 0.41 | -0.005 (-5.75%) | 664,750 |
9 Dec 2019 | HKD | 0.075 | 0.087 | 0.075 | 0.087 | 0.435 | +0.007 (+8.75%) | 192,000 |
6 Dec 2019 | HKD | 0.08 | 0.081 | 0.08 | 0.08 | 0.4 | +0.001 (+1.27%) | 432,000 |
5 Dec 2019 | HKD | 0.076 | 0.079 | 0.076 | 0.079 | 0.395 | +0.005 (+6.76%) | 1,012,000 |
4 Dec 2019 | HKD | 0.082 | 0.082 | 0.071 | 0.074 | 0.37 | -0.012 (-13.95%) | 2,854,320 |
3 Dec 2019 | HKD | 0.088 | 0.09 | 0.084 | 0.086 | 0.43 | -0.002 (-2.27%) | 664,000 |
2 Dec 2019 | HKD | 0.086 | 0.088 | 0.086 | 0.088 | 0.44 | +0.002 (+2.33%) | 232,000 |
29 Nov 2019 | HKD | 0.086 | 0.086 | 0.086 | 0.086 | 0.43 | 0.0 (0.0%) | 0 |
28 Nov 2019 | HKD | 0.092 | 0.092 | 0.086 | 0.086 | 0.43 | -0.003 (-3.37%) | 2,840,000 |
27 Nov 2019 | HKD | 0.09 | 0.091 | 0.088 | 0.089 | 0.445 | +0.008 (+9.88%) | 13,544,600 |
26 Nov 2019 | HKD | 0.086 | 0.096 | 0.081 | 0.081 | 0.405 | -0.004 (-4.71%) | 1,756,000 |
25 Nov 2019 | HKD | 0.085 | 0.089 | 0.081 | 0.085 | 0.425 | -0.003 (-3.41%) | 63,720,000 |
22 Nov 2019 | HKD | 0.082 | 0.09 | 0.079 | 0.088 | 0.44 | -0.001 (-1.12%) | 7,536,000 |
21 Nov 2019 | HKD | 0.081 | 0.091 | 0.081 | 0.089 | 0.445 | +0.003 (+3.49%) | 44,000 |
20 Nov 2019 | HKD | 0.086 | 0.086 | 0.086 | 0.086 | 0.43 | 0.0 (0.0%) | 0 |
19 Nov 2019 | HKD | 0.086 | 0.086 | 0.086 | 0.086 | 0.43 | 0.0 (0.0%) | 0 |
18 Nov 2019 | HKD | 0.085 | 0.086 | 0.085 | 0.086 | 0.43 | -0.004 (-4.44%) | 500,000 |
15 Nov 2019 | HKD | 0.087 | 0.094 | 0.08 | 0.09 | 0.45 | +0.002 (+2.27%) | 1,416,000 |
14 Nov 2019 | HKD | 0.088 | 0.088 | 0.088 | 0.088 | 0.44 | -0.001 (-1.12%) | 1,016,000 |
13 Nov 2019 | HKD | 0.091 | 0.091 | 0.089 | 0.089 | 0.445 | -0.002 (-2.20%) | 724,000 |
12 Nov 2019 | HKD | 0.09 | 0.094 | 0.088 | 0.091 | 0.455 | +0.001 (+1.11%) | 3,252,000 |