Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 100,000 |
7 Jan 2020 | HKD | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 324,000 |
6 Jan 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 60,000 |
3 Jan 2020 | HKD | 0.275 | 0.29 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 274,000 |
2 Jan 2020 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 340,000 |
31 Dec 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
30 Dec 2019 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.01 (+3.57%) | 380,000 |
27 Dec 2019 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 420,000 |
25 Dec 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 0 |
24 Dec 2019 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 29,000 |
23 Dec 2019 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 680,000 |
20 Dec 2019 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 395,600 |
19 Dec 2019 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 580,000 |
18 Dec 2019 | HKD | 0.29 | 0.295 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 700,500 |
17 Dec 2019 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 224,010 |
16 Dec 2019 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.02 (+7.41%) | 220,000 |
13 Dec 2019 | HKD | 0.275 | 0.285 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 106,550 |
12 Dec 2019 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 82,500 |
11 Dec 2019 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 19,391 |
10 Dec 2019 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 55,100 |
9 Dec 2019 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 290,000 |
6 Dec 2019 | HKD | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 100,000 |
5 Dec 2019 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 210,000 |
4 Dec 2019 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 80,050 |
3 Dec 2019 | HKD | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 231,150 |
2 Dec 2019 | HKD | 0.275 | 0.285 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 486,100 |
29 Nov 2019 | HKD | 0.27 | 0.3 | 0.27 | 0.29 | 0.29 | +0.02 (+7.41%) | 5,170,000 |
28 Nov 2019 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 720,000 |
27 Nov 2019 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 380,000 |
26 Nov 2019 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.01 (+3.77%) | 240,500 |