Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2019 | HKD | 0.21 | 0.305 | 0.21 | 0.26 | 0.26 | +0.05 (+23.81%) | 32,285,000 |
27 Dec 2019 | HKD | 0.2 | 0.21 | 0.199 | 0.21 | 0.21 | +0.006 (+2.94%) | 13,070,000 |
25 Dec 2019 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.194 | 0.204 | 0.194 | 0.204 | 0.204 | +0.009 (+4.62%) | 4,110,000 |
23 Dec 2019 | HKD | 0.197 | 0.199 | 0.19 | 0.195 | 0.195 | -0.002 (-1.02%) | 7,185,000 |
20 Dec 2019 | HKD | 0.197 | 0.199 | 0.192 | 0.197 | 0.197 | +0.001 (+0.51%) | 9,145,000 |
19 Dec 2019 | HKD | 0.188 | 0.196 | 0.186 | 0.196 | 0.196 | +0.005 (+2.62%) | 4,055,000 |
18 Dec 2019 | HKD | 0.197 | 0.198 | 0.187 | 0.191 | 0.191 | -0.005 (-2.55%) | 3,430,000 |
17 Dec 2019 | HKD | 0.195 | 0.198 | 0.192 | 0.196 | 0.196 | 0.0 (0.0%) | 2,065,000 |
16 Dec 2019 | HKD | 0.2 | 0.202 | 0.192 | 0.196 | 0.196 | -0.002 (-1.01%) | 2,905,000 |
13 Dec 2019 | HKD | 0.203 | 0.203 | 0.194 | 0.198 | 0.198 | -0.001 (-0.50%) | 8,465,000 |
12 Dec 2019 | HKD | 0.201 | 0.201 | 0.194 | 0.199 | 0.199 | -0.001 (-0.50%) | 6,845,000 |
11 Dec 2019 | HKD | 0.2 | 0.203 | 0.197 | 0.2 | 0.2 | +0.003 (+1.52%) | 7,980,000 |
10 Dec 2019 | HKD | 0.196 | 0.2 | 0.191 | 0.197 | 0.197 | +0.001 (+0.51%) | 5,610,000 |
9 Dec 2019 | HKD | 0.197 | 0.197 | 0.19 | 0.196 | 0.196 | 0.0 (0.0%) | 5,855,000 |
6 Dec 2019 | HKD | 0.196 | 0.197 | 0.187 | 0.196 | 0.196 | 0.0 (0.0%) | 6,625,000 |
5 Dec 2019 | HKD | 0.189 | 0.198 | 0.185 | 0.196 | 0.196 | +0.007 (+3.70%) | 3,640,000 |
4 Dec 2019 | HKD | 0.195 | 0.195 | 0.189 | 0.189 | 0.189 | -0.009 (-4.55%) | 12,835,000 |
3 Dec 2019 | HKD | 0.201 | 0.201 | 0.193 | 0.198 | 0.198 | -0.003 (-1.49%) | 5,695,000 |
2 Dec 2019 | HKD | 0.199 | 0.201 | 0.19 | 0.201 | 0.201 | +0.001 (+0.50%) | 8,125,000 |
29 Nov 2019 | HKD | 0.199 | 0.2 | 0.19 | 0.2 | 0.2 | -0.002 (-0.99%) | 6,395,000 |
28 Nov 2019 | HKD | 0.195 | 0.205 | 0.192 | 0.202 | 0.202 | 0.0 (0.0%) | 6,090,000 |
27 Nov 2019 | HKD | 0.205 | 0.208 | 0.195 | 0.202 | 0.202 | 0.0 (0.0%) | 2,585,000 |
26 Nov 2019 | HKD | 0.194 | 0.205 | 0.186 | 0.202 | 0.202 | +0.01 (+5.21%) | 6,515,000 |
25 Nov 2019 | HKD | 0.2 | 0.204 | 0.182 | 0.192 | 0.192 | -0.006 (-3.03%) | 8,780,000 |
22 Nov 2019 | HKD | 0.186 | 0.201 | 0.182 | 0.198 | 0.198 | +0.003 (+1.54%) | 16,025,000 |
21 Nov 2019 | HKD | 0.187 | 0.195 | 0.187 | 0.195 | 0.195 | -0.002 (-1.02%) | 135,000 |
20 Nov 2019 | HKD | 0.201 | 0.201 | 0.184 | 0.197 | 0.197 | -0.001 (-0.51%) | 3,770,000 |
19 Nov 2019 | HKD | 0.192 | 0.198 | 0.189 | 0.198 | 0.198 | +0.005 (+2.59%) | 8,115,000 |
18 Nov 2019 | HKD | 0.19 | 0.194 | 0.179 | 0.193 | 0.193 | +0.007 (+3.76%) | 1,430,000 |