Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -0.05 (-8.77%) | 20,000 |
20 Dec 2019 | HKD | 0.53 | 0.57 | 0.5 | 0.57 | 0.57 | +0.02 (+3.64%) | 106,000 |
19 Dec 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
18 Dec 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
17 Dec 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.02 (+3.77%) | 18,000 |
16 Dec 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
13 Dec 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.04 (-7.02%) | 10,000 |
12 Dec 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
11 Dec 2019 | HKD | 0.58 | 0.62 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 138,000 |
10 Dec 2019 | HKD | 0.55 | 0.62 | 0.55 | 0.57 | 0.57 | +0.04 (+7.55%) | 200,000 |
9 Dec 2019 | HKD | 0.7 | 0.7 | 0.52 | 0.53 | 0.53 | -0.08 (-13.11%) | 420,000 |
6 Dec 2019 | HKD | 0.69 | 0.7 | 0.59 | 0.61 | 0.61 | -0.08 (-11.59%) | 758,000 |
5 Dec 2019 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 30,000 |
4 Dec 2019 | HKD | 0.66 | 0.71 | 0.6 | 0.69 | 0.69 | -0.03 (-4.17%) | 304,000 |
3 Dec 2019 | HKD | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | +0.01 (+1.41%) | 54,000 |
2 Dec 2019 | HKD | 0.53 | 0.72 | 0.53 | 0.71 | 0.71 | +0.08 (+12.70%) | 592,000 |
29 Nov 2019 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 202,000 |
28 Nov 2019 | HKD | 0.66 | 0.68 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 457,000 |
27 Nov 2019 | HKD | 0.63 | 0.68 | 0.54 | 0.66 | 0.66 | +0.03 (+4.76%) | 1,257,000 |
26 Nov 2019 | HKD | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | +0.05 (+8.62%) | 2,235,000 |
25 Nov 2019 | HKD | 0.465 | 0.58 | 0.465 | 0.58 | 0.58 | +0.095 (+19.59%) | 518,000 |
22 Nov 2019 | HKD | 0.53 | 0.54 | 0.46 | 0.485 | 0.485 | -0.045 (-8.49%) | 58,000 |
21 Nov 2019 | HKD | 0.52 | 0.56 | 0.425 | 0.53 | 0.53 | +0.01 (+1.92%) | 166,000 |
20 Nov 2019 | HKD | 0.47 | 0.55 | 0.47 | 0.52 | 0.52 | +0.095 (+22.35%) | 260,000 |
19 Nov 2019 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 30,000 |
18 Nov 2019 | HKD | 0.41 | 0.425 | 0.41 | 0.425 | 0.425 | +0.005 (+1.19%) | 44,000 |
15 Nov 2019 | HKD | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -0.05 (-10.64%) | 6,000 |
14 Nov 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
13 Nov 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
12 Nov 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |