Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | HKD | 0.164 | 0.164 | 0.159 | 0.16 | 3.1868 | -0.009 (-5.33%) | 1,130,000 |
30 Dec 2019 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 3.3661 | 0.0 (0.0%) | 0 |
27 Dec 2019 | HKD | 0.168 | 0.169 | 0.164 | 0.169 | 3.3661 | -0.001 (-0.59%) | 3,505,000 |
25 Dec 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 3.386 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 3.386 | 0.0 (0.0%) | 0 |
23 Dec 2019 | HKD | 0.17 | 0.17 | 0.165 | 0.17 | 3.386 | +0.003 (+1.80%) | 1,705,000 |
20 Dec 2019 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 3.3263 | -0.004 (-2.34%) | 25,000 |
19 Dec 2019 | HKD | 0.165 | 0.171 | 0.165 | 0.171 | 3.4059 | +0.008 (+4.91%) | 10,635,000 |
18 Dec 2019 | HKD | 0.168 | 0.168 | 0.161 | 0.163 | 3.2466 | -0.003 (-1.81%) | 520,000 |
17 Dec 2019 | HKD | 0.166 | 0.166 | 0.163 | 0.166 | 3.3063 | +0.001 (+0.61%) | 165,000 |
16 Dec 2019 | HKD | 0.167 | 0.167 | 0.163 | 0.165 | 3.2864 | 0.0 (0.0%) | 225,000 |
13 Dec 2019 | HKD | 0.163 | 0.174 | 0.16 | 0.165 | 3.2864 | -0.003 (-1.79%) | 3,320,000 |
12 Dec 2019 | HKD | 0.171 | 0.174 | 0.166 | 0.168 | 3.3462 | -0.002 (-1.18%) | 990,000 |
11 Dec 2019 | HKD | 0.172 | 0.172 | 0.17 | 0.17 | 3.386 | -0.005 (-2.86%) | 145,000 |
10 Dec 2019 | HKD | 0.173 | 0.176 | 0.167 | 0.175 | 3.4856 | 0.0 (0.0%) | 3,335,000 |
9 Dec 2019 | HKD | 0.175 | 0.175 | 0.171 | 0.175 | 3.4856 | +0.001 (+0.57%) | 170,000 |
6 Dec 2019 | HKD | 0.173 | 0.178 | 0.172 | 0.174 | 3.4657 | -0.003 (-1.69%) | 420,000 |
5 Dec 2019 | HKD | 0.18 | 0.18 | 0.171 | 0.177 | 3.5254 | +0.006 (+3.51%) | 1,420,000 |
4 Dec 2019 | HKD | 0.17 | 0.175 | 0.169 | 0.171 | 3.4059 | -0.014 (-7.57%) | 855,000 |
3 Dec 2019 | HKD | 0.17 | 0.191 | 0.168 | 0.185 | 3.6848 | +0.011 (+6.32%) | 3,030,000 |
2 Dec 2019 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 3.4657 | 0.0 (0.0%) | 215,000 |
29 Nov 2019 | HKD | 0.171 | 0.174 | 0.171 | 0.174 | 3.4657 | +0.004 (+2.35%) | 3,895,000 |
28 Nov 2019 | HKD | 0.172 | 0.172 | 0.17 | 0.17 | 3.386 | -0.01 (-5.56%) | 90,000 |
27 Nov 2019 | HKD | 0.179 | 0.183 | 0.178 | 0.18 | 3.5852 | 0.0 (0.0%) | 5,855,000 |
26 Nov 2019 | HKD | 0.172 | 0.19 | 0.167 | 0.18 | 3.5852 | +0.007 (+4.05%) | 7,250,000 |
25 Nov 2019 | HKD | 0.174 | 0.175 | 0.167 | 0.173 | 3.4458 | -0.001 (-0.57%) | 5,550,000 |
22 Nov 2019 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 3.4657 | 0.0 (0.0%) | 0 |
21 Nov 2019 | HKD | 0.167 | 0.174 | 0.166 | 0.174 | 3.4657 | -0.001 (-0.57%) | 1,560,000 |
20 Nov 2019 | HKD | 0.167 | 0.175 | 0.165 | 0.175 | 3.4856 | 0.0 (0.0%) | 305,000 |
19 Nov 2019 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 3.4856 | 0.0 (0.0%) | 0 |