Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | HKD | 0.148 | 0.148 | 0.134 | 0.134 | 0.0816 | +0.003 (+2.29%) | 240,040 |
7 Jan 2020 | HKD | 0.115 | 0.134 | 0.114 | 0.131 | 0.0797 | +0.009 (+7.38%) | 23,174,000 |
6 Jan 2020 | HKD | 0.131 | 0.139 | 0.1 | 0.122 | 0.0742 | -0.017 (-12.23%) | 29,400,000 |
3 Jan 2020 | HKD | 0.18 | 0.182 | 0.139 | 0.139 | 0.0846 | -0.038 (-21.47%) | 13,871,000 |
2 Jan 2020 | HKD | 0.174 | 0.18 | 0.17 | 0.177 | 0.1077 | +0.003 (+1.72%) | 11,458,000 |
31 Dec 2019 | HKD | 0.175 | 0.175 | 0.135 | 0.174 | 0.1059 | +0.004 (+2.35%) | 6,320,400 |
30 Dec 2019 | HKD | 0.13 | 0.18 | 0.12 | 0.17 | 0.1035 | +0.036 (+26.87%) | 6,520,000 |
27 Dec 2019 | HKD | 0.117 | 0.134 | 0.11 | 0.134 | 0.0816 | +0.018 (+15.52%) | 23,494,216 |
25 Dec 2019 | HKD | 0.116 | 0.116 | 0.116 | 0.116 | 0.0706 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.118 | 0.118 | 0.113 | 0.116 | 0.0706 | +0.003 (+2.65%) | 242,000 |
23 Dec 2019 | HKD | 0.113 | 0.115 | 0.113 | 0.113 | 0.0688 | -0.004 (-3.42%) | 18,264,000 |
20 Dec 2019 | HKD | 0.117 | 0.117 | 0.117 | 0.117 | 0.0712 | -0.001 (-0.85%) | 0 |
19 Dec 2019 | HKD | 0.115 | 0.12 | 0.115 | 0.118 | 0.0718 | -0.004 (-3.28%) | 295,000 |
18 Dec 2019 | HKD | 0.111 | 0.124 | 0.111 | 0.122 | 0.0742 | +0.001 (+0.83%) | 1,082,000 |
17 Dec 2019 | HKD | 0.117 | 0.122 | 0.117 | 0.121 | 0.0736 | -0.001 (-0.82%) | 3,540,000 |
16 Dec 2019 | HKD | 0.122 | 0.126 | 0.118 | 0.122 | 0.0742 | -0.007 (-5.43%) | 1,940,000 |
13 Dec 2019 | HKD | 0.125 | 0.129 | 0.125 | 0.129 | 0.0785 | +0.001 (+0.78%) | 7,700,128 |
12 Dec 2019 | HKD | 0.125 | 0.129 | 0.125 | 0.128 | 0.0779 | +0.001 (+0.79%) | 2,134,000 |
11 Dec 2019 | HKD | 0.13 | 0.135 | 0.122 | 0.127 | 0.0773 | +0.004 (+3.25%) | 712,008 |
10 Dec 2019 | HKD | 0.124 | 0.129 | 0.123 | 0.123 | 0.0749 | -0.012 (-8.89%) | 180,000 |
9 Dec 2019 | HKD | 0.124 | 0.135 | 0.119 | 0.135 | 0.0822 | +0.003 (+2.27%) | 3,720,000 |
6 Dec 2019 | HKD | 0.125 | 0.139 | 0.12 | 0.132 | 0.0803 | -0.005 (-3.65%) | 2,340,000 |
5 Dec 2019 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 0.0834 | -0.002 (-1.44%) | 0 |
4 Dec 2019 | HKD | 0.14 | 0.14 | 0.127 | 0.139 | 0.0846 | +0.005 (+3.73%) | 246,000 |
3 Dec 2019 | HKD | 0.121 | 0.134 | 0.12 | 0.134 | 0.0816 | +0.001 (+0.75%) | 1,801,200 |
2 Dec 2019 | HKD | 0.126 | 0.133 | 0.124 | 0.133 | 0.0809 | -0.002 (-1.48%) | 820,000 |
29 Nov 2019 | HKD | 0.127 | 0.135 | 0.125 | 0.135 | 0.0822 | 0.0 (0.0%) | 416,000 |
28 Nov 2019 | HKD | 0.13 | 0.137 | 0.11 | 0.135 | 0.0822 | -0.004 (-2.88%) | 9,368,000 |
27 Nov 2019 | HKD | 0.128 | 0.139 | 0.127 | 0.139 | 0.0846 | 0.0 (0.0%) | 2,080,384 |
26 Nov 2019 | HKD | 0.128 | 0.139 | 0.127 | 0.139 | 0.0846 | 0.0 (0.0%) | 820,000 |